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 Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FAST 141018C00035000 C 10/18/14 35.0 9.70 10.20
FAST 141018C00036000 C 10/18/14 36.0 8.70 9.20
FAST 141018C00037000 C 10/18/14 37.0 7.70 8.20
FAST 141018C00038000 C 10/18/14 38.0 6.70 7.20
FAST 141018C00039000 C 10/18/14 39.0 5.70 6.20
FAST 141018C00040000 C 10/18/14 40.0 4.80 5.30
FAST 141018C00041000 C 10/18/14 41.0 3.80 4.30
FAST 141018C00042000 C 10/18/14 42.0 3.00 3.50
FAST 141018C00043000 C 10/18/14 43.0 2.30 2.50
FAST 141018C00044000 C 10/18/14 44.0 1.60 1.80
FAST 141018C00045000 C 10/18/14 45.0 0.95 1.15
FAST 141018C00046000 C 10/18/14 46.0 0.55 0.70
FAST 141018C00047000 C 10/18/14 47.0 0.25 0.45
FAST 141018C00048000 C 10/18/14 48.0 0.10 0.25
FAST 141018C00049000 C 10/18/14 49.0 0.00 0.15
FAST 141018C00050000 C 10/18/14 50.0 0.00 0.15
FAST 141018C00052500 C 10/18/14 52.5 0.00 0.10
FAST 141018C00055000 C 10/18/14 55.0 0.00 0.05
FAST 141018P00035000 P 10/18/14 35.0 0.00 0.05
FAST 141018P00036000 P 10/18/14 36.0 0.00 0.05
FAST 141018P00037000 P 10/18/14 37.0 0.00 0.10
FAST 141018P00038000 P 10/18/14 38.0 0.00 0.15
FAST 141018P00039000 P 10/18/14 39.0 0.00 0.15
FAST 141018P00040000 P 10/18/14 40.0 0.05 0.15
FAST 141018P00041000 P 10/18/14 41.0 0.10 0.20
FAST 141018P00042000 P 10/18/14 42.0 0.20 0.35
FAST 141018P00043000 P 10/18/14 43.0 0.35 0.50
FAST 141018P00044000 P 10/18/14 44.0 0.65 0.75
FAST 141018P00045000 P 10/18/14 45.0 1.00 1.20
FAST 141018P00046000 P 10/18/14 46.0 1.55 1.75
FAST 141018P00047000 P 10/18/14 47.0 2.30 2.45
FAST 141018P00048000 P 10/18/14 48.0 2.95 3.50
FAST 141018P00049000 P 10/18/14 49.0 3.90 4.40
FAST 141018P00050000 P 10/18/14 50.0 4.80 5.40
FAST 141018P00052500 P 10/18/14 52.5 7.30 7.90
FAST 141018P00055000 P 10/18/14 55.0 9.80 10.40
FAST 141122C00026000 C 11/22/14 26.0 18.70 19.50
FAST 141122C00027000 C 11/22/14 27.0 17.30 18.50
FAST 141122C00028000 C 11/22/14 28.0 16.30 17.50
FAST 141122C00029000 C 11/22/14 29.0 15.30 16.50
FAST 141122C00030000 C 11/22/14 30.0 14.50 15.50
FAST 141122C00031000 C 11/22/14 31.0 13.60 14.50
FAST 141122C00032000 C 11/22/14 32.0 12.70 13.50
FAST 141122C00033000 C 11/22/14 33.0 11.70 12.60
FAST 141122C00034000 C 11/22/14 34.0 10.70 11.60
FAST 141122C00035000 C 11/22/14 35.0 9.70 10.60
FAST 141122C00036000 C 11/22/14 36.0 8.70 9.60
FAST 141122C00037000 C 11/22/14 37.0 7.70 8.60
FAST 141122C00038000 C 11/22/14 38.0 6.70 7.60
FAST 141122C00039000 C 11/22/14 39.0 5.80 6.70
FAST 141122C00040000 C 11/22/14 40.0 4.90 5.80
FAST 141122C00041000 C 11/22/14 41.0 4.00 4.90
FAST 141122C00042000 C 11/22/14 42.0 3.20 3.60
FAST 141122C00043000 C 11/22/14 43.0 2.50 2.80
FAST 141122C00044000 C 11/22/14 44.0 1.90 2.10
FAST 141122C00045000 C 11/22/14 45.0 1.25 1.55
FAST 141122C00046000 C 11/22/14 46.0 0.90 1.10
FAST 141122C00047000 C 11/22/14 47.0 0.55 0.80
FAST 141122C00048000 C 11/22/14 48.0 0.35 0.55
FAST 141122C00049000 C 11/22/14 49.0 0.20 0.40
FAST 141122C00050000 C 11/22/14 50.0 0.10 0.30
FAST 141122C00052500 C 11/22/14 52.5 0.00 0.15
FAST 141122C00055000 C 11/22/14 55.0 0.00 0.10
FAST 141122C00057500 C 11/22/14 57.5 0.00 0.05
FAST 141122C00060000 C 11/22/14 60.0 0.00 0.05
FAST 141122C00065000 C 11/22/14 65.0 0.00 0.05
FAST 141122P00026000 P 11/22/14 26.0 0.00 0.05
FAST 141122P00027000 P 11/22/14 27.0 0.00 0.05
FAST 141122P00028000 P 11/22/14 28.0 0.00 0.05
FAST 141122P00029000 P 11/22/14 29.0 0.00 0.05
FAST 141122P00030000 P 11/22/14 30.0 0.00 0.05
FAST 141122P00031000 P 11/22/14 31.0 0.00 0.05
FAST 141122P00032000 P 11/22/14 32.0 0.00 0.10
FAST 141122P00033000 P 11/22/14 33.0 0.00 0.15
FAST 141122P00034000 P 11/22/14 34.0 0.00 0.15
FAST 141122P00035000 P 11/22/14 35.0 0.00 0.15
FAST 141122P00036000 P 11/22/14 36.0 0.00 0.20
FAST 141122P00037000 P 11/22/14 37.0 0.05 0.25
FAST 141122P00038000 P 11/22/14 38.0 0.05 0.20
FAST 141122P00039000 P 11/22/14 39.0 0.10 0.30
FAST 141122P00040000 P 11/22/14 40.0 0.15 0.40
FAST 141122P00041000 P 11/22/14 41.0 0.35 0.50
FAST 141122P00042000 P 11/22/14 42.0 0.50 0.70
FAST 141122P00043000 P 11/22/14 43.0 0.80 0.95
FAST 141122P00044000 P 11/22/14 44.0 1.15 1.35
FAST 141122P00045000 P 11/22/14 45.0 1.60 1.80
FAST 141122P00046000 P 11/22/14 46.0 2.15 2.35
FAST 141122P00047000 P 11/22/14 47.0 2.80 3.20
FAST 141122P00048000 P 11/22/14 48.0 3.40 3.90
FAST 141122P00049000 P 11/22/14 49.0 3.90 4.80
FAST 141122P00050000 P 11/22/14 50.0 4.80 5.70
FAST 141122P00052500 P 11/22/14 52.5 7.20 8.10
FAST 141122P00055000 P 11/22/14 55.0 9.70 10.60
FAST 141122P00057500 P 11/22/14 57.5 12.20 13.10
FAST 141122P00060000 P 11/22/14 60.0 14.70 15.60
FAST 141122P00065000 P 11/22/14 65.0 19.70 20.60
FAST 150117C00022500 C 01/17/15 22.5 22.10 23.00
FAST 150117C00024500 C 01/17/15 24.5 20.00 21.00
FAST 150117C00026000 C 01/17/15 26.0 18.30 19.70
FAST 150117C00027000 C 01/17/15 27.0 17.30 18.70
FAST 150117C00028000 C 01/17/15 28.0 16.60 17.50
FAST 150117C00029500 C 01/17/15 29.5 15.20 16.00
FAST 150117C00031000 C 01/17/15 31.0 13.60 14.60
FAST 150117C00032500 C 01/17/15 32.5 12.20 13.20
FAST 150117C00034500 C 01/17/15 34.5 10.20 11.30
FAST 150117C00036000 C 01/17/15 36.0 8.70 9.80
FAST 150117C00037500 C 01/17/15 37.5 7.30 8.40
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 3.30 4.00
FAST 150117C00044500 C 01/17/15 44.5 2.25 2.45
FAST 150117C00046500 C 01/17/15 46.5 1.35 1.55
FAST 150117C00048000 C 01/17/15 48.0 0.85 1.20
FAST 150117C00049500 C 01/17/15 49.5 0.50 0.80
FAST 150117C00052500 C 01/17/15 52.5 0.15 0.40
FAST 150117C00054500 C 01/17/15 54.5 0.05 0.30
FAST 150117C00057500 C 01/17/15 57.5 0.00 0.20
FAST 150117C00059500 C 01/17/15 59.5 0.00 0.15
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 0.10
FAST 150117P00027000 P 01/17/15 27.0 0.00 0.10
FAST 150117P00028000 P 01/17/15 28.0 0.00 0.15
FAST 150117P00029500 P 01/17/15 29.5 0.00 0.15
FAST 150117P00031000 P 01/17/15 31.0 0.00 0.20
FAST 150117P00032500 P 01/17/15 32.5 0.05 0.20
FAST 150117P00034500 P 01/17/15 34.5 0.10 0.25
FAST 150117P00036000 P 01/17/15 36.0 0.15 0.35
FAST 150117P00037500 P 01/17/15 37.5 0.20 0.45
FAST 150117P00039500 P 01/17/15 39.5 0.40 0.70
FAST 150117P00041000 P 01/17/15 41.0 0.65 1.00
FAST 150117P00042500 P 01/17/15 42.5 1.20 1.40
FAST 150117P00044500 P 01/17/15 44.5 2.00 2.25
FAST 150117P00046500 P 01/17/15 46.5 3.00 3.30
FAST 150117P00048000 P 01/17/15 48.0 3.80 4.40
FAST 150117P00049500 P 01/17/15 49.5 4.90 5.60
FAST 150117P00052500 P 01/17/15 52.5 7.30 8.30
FAST 150117P00054500 P 01/17/15 54.5 9.10 10.20
FAST 150117P00057500 P 01/17/15 57.5 12.00 13.30
FAST 150117P00059500 P 01/17/15 59.5 14.00 15.10
FAST 150117P00064500 P 01/17/15 64.5 19.10 20.20
FAST 150117P00070000 P 01/17/15 70.0 24.70 25.60
FAST 150117P00075000 P 01/17/15 75.0 29.70 30.70
FAST 150220C00023000 C 02/20/15 23.0 21.60 22.50
FAST 150220C00024000 C 02/20/15 24.0 19.20 22.70
FAST 150220C00025000 C 02/20/15 25.0 19.50 20.60
FAST 150220C00026000 C 02/20/15 26.0 18.40 19.50
FAST 150220C00027000 C 02/20/15 27.0 17.40 18.50
FAST 150220C00028000 C 02/20/15 28.0 16.70 17.50
FAST 150220C00029000 C 02/20/15 29.0 15.70 16.50
FAST 150220C00030000 C 02/20/15 30.0 14.60 15.60
FAST 150220C00031000 C 02/20/15 31.0 13.70 14.60
FAST 150220C00032000 C 02/20/15 32.0 12.70 13.60
FAST 150220C00033000 C 02/20/15 33.0 11.60 12.70
FAST 150220C00034000 C 02/20/15 34.0 10.60 11.80
FAST 150220C00035000 C 02/20/15 35.0 9.70 10.80
FAST 150220C00036000 C 02/20/15 36.0 8.80 9.90
FAST 150220C00037000 C 02/20/15 37.0 7.80 8.90
FAST 150220C00038000 C 02/20/15 38.0 6.90 8.00
FAST 150220C00039000 C 02/20/15 39.0 6.10 7.10
FAST 150220C00040000 C 02/20/15 40.0 5.30 6.30
FAST 150220C00041000 C 02/20/15 41.0 4.50 5.40
FAST 150220C00042000 C 02/20/15 42.0 3.80 4.70
FAST 150220C00043000 C 02/20/15 43.0 3.20 3.60
FAST 150220C00044000 C 02/20/15 44.0 2.65 3.00
FAST 150220C00045000 C 02/20/15 45.0 2.15 2.45
FAST 150220C00046000 C 02/20/15 46.0 1.75 2.00
FAST 150220C00047000 C 02/20/15 47.0 1.35 1.75
FAST 150220C00048000 C 02/20/15 48.0 1.00 1.45
FAST 150220C00049000 C 02/20/15 49.0 0.75 1.15
FAST 150220C00050000 C 02/20/15 50.0 0.60 0.90
FAST 150220C00052500 C 02/20/15 52.5 0.25 0.50
FAST 150220C00055000 C 02/20/15 55.0 0.10 0.30
FAST 150220C00057500 C 02/20/15 57.5 0.00 0.25
FAST 150220C00060000 C 02/20/15 60.0 0.00 0.20
FAST 150220C00065000 C 02/20/15 65.0 0.00 0.10
FAST 150220P00023000 P 02/20/15 23.0 0.00 0.10
FAST 150220P00024000 P 02/20/15 24.0 0.00 0.10
FAST 150220P00025000 P 02/20/15 25.0 0.00 0.10
FAST 150220P00026000 P 02/20/15 26.0 0.00 0.15
FAST 150220P00027000 P 02/20/15 27.0 0.00 0.15
FAST 150220P00028000 P 02/20/15 28.0 0.00 0.20
FAST 150220P00029000 P 02/20/15 29.0 0.00 0.20
FAST 150220P00030000 P 02/20/15 30.0 0.05 0.20
FAST 150220P00031000 P 02/20/15 31.0 0.05 0.25
FAST 150220P00032000 P 02/20/15 32.0 0.05 0.25
FAST 150220P00033000 P 02/20/15 33.0 0.10 0.30
FAST 150220P00034000 P 02/20/15 34.0 0.15 0.35
FAST 150220P00035000 P 02/20/15 35.0 0.20 0.40
FAST 150220P00036000 P 02/20/15 36.0 0.25 0.50
FAST 150220P00037000 P 02/20/15 37.0 0.35 0.55
FAST 150220P00038000 P 02/20/15 38.0 0.40 0.65
FAST 150220P00039000 P 02/20/15 39.0 0.55 0.85
FAST 150220P00040000 P 02/20/15 40.0 0.70 1.05
FAST 150220P00041000 P 02/20/15 41.0 0.95 1.25
FAST 150220P00042000 P 02/20/15 42.0 1.30 1.60
FAST 150220P00043000 P 02/20/15 43.0 1.65 1.95
FAST 150220P00044000 P 02/20/15 44.0 2.10 2.40
FAST 150220P00045000 P 02/20/15 45.0 2.60 2.90
FAST 150220P00046000 P 02/20/15 46.0 3.00 3.50
FAST 150220P00047000 P 02/20/15 47.0 3.40 4.10
FAST 150220P00048000 P 02/20/15 48.0 4.10 4.90
FAST 150220P00049000 P 02/20/15 49.0 4.80 5.60
FAST 150220P00050000 P 02/20/15 50.0 5.50 6.50
FAST 150220P00052500 P 02/20/15 52.5 7.60 8.70
FAST 150220P00055000 P 02/20/15 55.0 9.90 11.10
FAST 150220P00057500 P 02/20/15 57.5 12.00 13.60
FAST 150220P00060000 P 02/20/15 60.0 14.40 16.00
FAST 150220P00065000 P 02/20/15 65.0 19.60 21.00
FAST 150515C00023000 C 05/15/15 23.0 21.60 22.50
FAST 150515C00024000 C 05/15/15 24.0 20.50 21.50
FAST 150515C00025000 C 05/15/15 25.0 19.50 20.50
FAST 150515C00026000 C 05/15/15 26.0 18.50 19.50
FAST 150515C00027000 C 05/15/15 27.0 17.50 18.50
FAST 150515C00028000 C 05/15/15 28.0 16.70 17.50
FAST 150515C00029000 C 05/15/15 29.0 15.60 16.60
FAST 150515C00030000 C 05/15/15 30.0 14.60 15.60
FAST 150515C00031000 C 05/15/15 31.0 13.60 14.70
FAST 150515C00032000 C 05/15/15 32.0 12.60 13.80
FAST 150515C00033000 C 05/15/15 33.0 11.60 12.90
FAST 150515C00034000 C 05/15/15 34.0 10.70 12.10
FAST 150515C00035000 C 05/15/15 35.0 9.80 10.90
FAST 150515C00036000 C 05/15/15 36.0 9.00 10.00
FAST 150515C00037000 C 05/15/15 37.0 8.10 9.20
FAST 150515C00038000 C 05/15/15 38.0 7.30 8.30
FAST 150515C00039000 C 05/15/15 39.0 6.50 7.50
FAST 150515C00040000 C 05/15/15 40.0 5.80 6.80
FAST 150515C00041000 C 05/15/15 41.0 5.10 6.10
FAST 150515C00042000 C 05/15/15 42.0 4.40 5.30
FAST 150515C00043000 C 05/15/15 43.0 3.80 4.20
FAST 150515C00044000 C 05/15/15 44.0 3.20 3.80
FAST 150515C00045000 C 05/15/15 45.0 2.80 3.10
FAST 150515C00046000 C 05/15/15 46.0 2.30 2.65
FAST 150515C00047000 C 05/15/15 47.0 1.95 2.25
FAST 150515C00048000 C 05/15/15 48.0 1.65 2.10
FAST 150515C00049000 C 05/15/15 49.0 1.35 1.80
FAST 150515C00050000 C 05/15/15 50.0 1.05 1.55
FAST 150515C00052500 C 05/15/15 52.5 0.55 1.00
FAST 150515C00055000 C 05/15/15 55.0 0.20 0.65
FAST 150515C00060000 C 05/15/15 60.0 0.05 0.30
FAST 150515P00023000 P 05/15/15 23.0 0.00 0.20
FAST 150515P00024000 P 05/15/15 24.0 0.00 0.25
FAST 150515P00025000 P 05/15/15 25.0 0.00 0.25
FAST 150515P00026000 P 05/15/15 26.0 0.00 0.25
FAST 150515P00027000 P 05/15/15 27.0 0.00 0.25
FAST 150515P00028000 P 05/15/15 28.0 0.05 0.25
FAST 150515P00029000 P 05/15/15 29.0 0.05 0.30
FAST 150515P00030000 P 05/15/15 30.0 0.10 0.35
FAST 150515P00031000 P 05/15/15 31.0 0.15 0.40
FAST 150515P00032000 P 05/15/15 32.0 0.20 0.50
FAST 150515P00033000 P 05/15/15 33.0 0.30 0.55
FAST 150515P00034000 P 05/15/15 34.0 0.35 0.75
FAST 150515P00035000 P 05/15/15 35.0 0.45 0.80
FAST 150515P00036000 P 05/15/15 36.0 0.50 0.95
FAST 150515P00037000 P 05/15/15 37.0 0.75 1.10
FAST 150515P00038000 P 05/15/15 38.0 0.85 1.25
FAST 150515P00039000 P 05/15/15 39.0 1.10 1.50
FAST 150515P00040000 P 05/15/15 40.0 1.30 1.75
FAST 150515P00041000 P 05/15/15 41.0 1.60 2.10
FAST 150515P00042000 P 05/15/15 42.0 1.95 2.40
FAST 150515P00043000 P 05/15/15 43.0 2.20 2.75
FAST 150515P00044000 P 05/15/15 44.0 2.60 3.30
FAST 150515P00045000 P 05/15/15 45.0 3.10 3.80
FAST 150515P00046000 P 05/15/15 46.0 3.70 4.30
FAST 150515P00047000 P 05/15/15 47.0 4.30 5.00
FAST 150515P00048000 P 05/15/15 48.0 4.90 5.70
FAST 150515P00049000 P 05/15/15 49.0 5.50 6.50
FAST 150515P00050000 P 05/15/15 50.0 6.20 7.20
FAST 150515P00052500 P 05/15/15 52.5 8.20 9.20
FAST 150515P00055000 P 05/15/15 55.0 10.20 11.70
FAST 150515P00060000 P 05/15/15 60.0 14.80 16.40
FAST 160115C00023000 C 01/15/16 23.0 21.50 22.50
FAST 160115C00025000 C 01/15/16 25.0 18.90 21.10
FAST 160115C00028000 C 01/15/16 28.0 15.00 17.70
FAST 160115C00030000 C 01/15/16 30.0 14.50 16.10
FAST 160115C00033000 C 01/15/16 33.0 11.30 13.70
FAST 160115C00035000 C 01/15/16 35.0 10.00 12.00
FAST 160115C00038000 C 01/15/16 38.0 7.80 9.70
FAST 160115C00040000 C 01/15/16 40.0 6.40 8.30
FAST 160115C00043000 C 01/15/16 43.0 4.90 6.40
FAST 160115C00045000 C 01/15/16 45.0 3.90 5.10
FAST 160115C00047000 C 01/15/16 47.0 2.90 4.50
FAST 160115C00050000 C 01/15/16 50.0 2.00 3.60
FAST 160115C00052500 C 01/15/16 52.5 1.45 2.45
FAST 160115C00055000 C 01/15/16 55.0 0.95 1.90
FAST 160115C00057500 C 01/15/16 57.5 0.90 1.55
FAST 160115C00060000 C 01/15/16 60.0 0.60 1.10
FAST 160115C00065000 C 01/15/16 65.0 0.20 0.95
FAST 160115C00070000 C 01/15/16 70.0 0.00 0.60
FAST 160115P00023000 P 01/15/16 23.0 0.00 0.45
FAST 160115P00025000 P 01/15/16 25.0 0.05 0.55
FAST 160115P00028000 P 01/15/16 28.0 0.10 1.10
FAST 160115P00030000 P 01/15/16 30.0 0.45 1.30
FAST 160115P00033000 P 01/15/16 33.0 0.90 1.70
FAST 160115P00035000 P 01/15/16 35.0 1.25 2.05
FAST 160115P00038000 P 01/15/16 38.0 1.95 2.80
FAST 160115P00040000 P 01/15/16 40.0 2.60 3.80
FAST 160115P00043000 P 01/15/16 43.0 3.60 5.00
FAST 160115P00045000 P 01/15/16 45.0 4.60 6.00
FAST 160115P00047000 P 01/15/16 47.0 5.50 7.30
FAST 160115P00050000 P 01/15/16 50.0 7.40 9.40
FAST 160115P00052500 P 01/15/16 52.5 9.20 11.20
FAST 160115P00055000 P 01/15/16 55.0 10.70 13.80
FAST 160115P00057500 P 01/15/16 57.5 12.80 15.90
FAST 160115P00060000 P 01/15/16 60.0 15.00 18.10
FAST 160115P00065000 P 01/15/16 65.0 19.80 22.70
FAST 160115P00070000 P 01/15/16 70.0 24.60 27.40

OPRA data is delayed 15 minutes.