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 Jul 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FAST 150821C00027000 C 08/21/15 27.0 13.10 15.20
FAST 150821C00028000 C 08/21/15 28.0 11.30 13.60
FAST 150821C00029000 C 08/21/15 29.0 10.20 13.90
FAST 150821C00030000 C 08/21/15 30.0 9.30 11.60
FAST 150821C00031000 C 08/21/15 31.0 8.30 10.60
FAST 150821C00032000 C 08/21/15 32.0 7.60 10.90
FAST 150821C00033000 C 08/21/15 33.0 7.30 8.40
FAST 150821C00034000 C 08/21/15 34.0 6.50 7.40
FAST 150821C00035000 C 08/21/15 35.0 5.50 6.80
FAST 150821C00036000 C 08/21/15 36.0 4.50 5.40
FAST 150821C00037000 C 08/21/15 37.0 3.60 4.40
FAST 150821C00038000 C 08/21/15 38.0 2.60 3.90
FAST 150821C00039000 C 08/21/15 39.0 1.80 2.50
FAST 150821C00040000 C 08/21/15 40.0 1.50 1.65
FAST 150821C00041000 C 08/21/15 41.0 0.80 0.95
FAST 150821C00042000 C 08/21/15 42.0 0.35 0.40
FAST 150821C00043000 C 08/21/15 43.0 0.10 0.20
FAST 150821C00044000 C 08/21/15 44.0 0.00 0.05
FAST 150821C00045000 C 08/21/15 45.0 0.00 0.10
FAST 150821C00046000 C 08/21/15 46.0 0.00 0.05
FAST 150821C00047000 C 08/21/15 47.0 0.00 0.05
FAST 150821C00048000 C 08/21/15 48.0 0.00 0.05
FAST 150821C00049000 C 08/21/15 49.0 0.00 0.05
FAST 150821C00050000 C 08/21/15 50.0 0.00 0.05
FAST 150821C00052500 C 08/21/15 52.5 0.00 0.05
FAST 150821C00055000 C 08/21/15 55.0 0.00 0.05
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 0.05
FAST 150821P00028000 P 08/21/15 28.0 0.00 0.05
FAST 150821P00029000 P 08/21/15 29.0 0.00 0.05
FAST 150821P00030000 P 08/21/15 30.0 0.00 0.05
FAST 150821P00031000 P 08/21/15 31.0 0.00 0.05
FAST 150821P00032000 P 08/21/15 32.0 0.00 0.05
FAST 150821P00033000 P 08/21/15 33.0 0.00 0.05
FAST 150821P00034000 P 08/21/15 34.0 0.00 0.05
FAST 150821P00035000 P 08/21/15 35.0 0.00 0.10
FAST 150821P00036000 P 08/21/15 36.0 0.00 0.10
FAST 150821P00037000 P 08/21/15 37.0 0.05 0.15
FAST 150821P00038000 P 08/21/15 38.0 0.05 0.15
FAST 150821P00039000 P 08/21/15 39.0 0.10 0.25
FAST 150821P00040000 P 08/21/15 40.0 0.25 0.40
FAST 150821P00041000 P 08/21/15 41.0 0.60 0.70
FAST 150821P00042000 P 08/21/15 42.0 1.10 1.20
FAST 150821P00043000 P 08/21/15 43.0 1.80 2.20
FAST 150821P00044000 P 08/21/15 44.0 2.70 3.20
FAST 150821P00045000 P 08/21/15 45.0 3.70 4.20
FAST 150821P00046000 P 08/21/15 46.0 3.60 6.20
FAST 150821P00047000 P 08/21/15 47.0 5.60 6.20
FAST 150821P00048000 P 08/21/15 48.0 6.60 7.20
FAST 150821P00049000 P 08/21/15 49.0 7.00 8.20
FAST 150821P00050000 P 08/21/15 50.0 8.60 9.20
FAST 150821P00052500 P 08/21/15 52.5 9.60 13.30
FAST 150821P00055000 P 08/21/15 55.0 12.30 14.20
FAST 150821P00057500 P 08/21/15 57.5 14.80 16.70
FAST 150821P00060000 P 08/21/15 60.0 17.90 19.20
FAST 150918C00030000 C 09/18/15 30.0 10.20 11.70
FAST 150918C00033000 C 09/18/15 33.0 7.40 8.80
FAST 150918C00034000 C 09/18/15 34.0 6.50 7.90
FAST 150918C00035000 C 09/18/15 35.0 5.60 6.80
FAST 150918C00036000 C 09/18/15 36.0 4.60 5.90
FAST 150918C00037000 C 09/18/15 37.0 3.70 4.60
FAST 150918C00038000 C 09/18/15 38.0 2.80 3.60
FAST 150918C00039000 C 09/18/15 39.0 2.10 2.70
FAST 150918C00040000 C 09/18/15 40.0 1.80 1.95
FAST 150918C00041000 C 09/18/15 41.0 1.20 1.30
FAST 150918C00042000 C 09/18/15 42.0 0.70 0.80
FAST 150918C00043000 C 09/18/15 43.0 0.35 0.45
FAST 150918C00044000 C 09/18/15 44.0 0.10 0.30
FAST 150918C00045000 C 09/18/15 45.0 0.00 0.15
FAST 150918C00046000 C 09/18/15 46.0 0.00 0.15
FAST 150918C00047000 C 09/18/15 47.0 0.00 0.10
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 0.05
FAST 150918P00033000 P 09/18/15 33.0 0.00 0.15
FAST 150918P00034000 P 09/18/15 34.0 0.00 0.15
FAST 150918P00035000 P 09/18/15 35.0 0.00 0.30
FAST 150918P00036000 P 09/18/15 36.0 0.05 0.20
FAST 150918P00037000 P 09/18/15 37.0 0.10 0.40
FAST 150918P00038000 P 09/18/15 38.0 0.20 0.35
FAST 150918P00039000 P 09/18/15 39.0 0.35 0.55
FAST 150918P00040000 P 09/18/15 40.0 0.60 0.70
FAST 150918P00041000 P 09/18/15 41.0 0.95 1.05
FAST 150918P00042000 P 09/18/15 42.0 1.45 1.70
FAST 150918P00043000 P 09/18/15 43.0 2.10 2.55
FAST 150918P00044000 P 09/18/15 44.0 2.85 3.60
FAST 150918P00045000 P 09/18/15 45.0 3.70 4.60
FAST 150918P00046000 P 09/18/15 46.0 4.70 6.10
FAST 150918P00047000 P 09/18/15 47.0 5.70 6.90
FAST 150918P00048000 P 09/18/15 48.0 6.70 8.00
FAST 150918P00049000 P 09/18/15 49.0 7.60 9.10
FAST 150918P00050000 P 09/18/15 50.0 8.60 10.00
FAST 150918P00055000 P 09/18/15 55.0 12.80 15.10
FAST 151120C00027000 C 11/20/15 27.0 13.00 15.50
FAST 151120C00028000 C 11/20/15 28.0 11.00 15.30
FAST 151120C00029000 C 11/20/15 29.0 9.90 14.40
FAST 151120C00030000 C 11/20/15 30.0 8.90 13.40
FAST 151120C00031000 C 11/20/15 31.0 7.90 12.40
FAST 151120C00032000 C 11/20/15 32.0 6.90 11.40
FAST 151120C00033000 C 11/20/15 33.0 6.80 9.70
FAST 151120C00034000 C 11/20/15 34.0 5.90 8.80
FAST 151120C00035000 C 11/20/15 35.0 4.90 7.90
FAST 151120C00036000 C 11/20/15 36.0 4.00 7.00
FAST 151120C00037000 C 11/20/15 37.0 3.10 6.10
FAST 151120C00038000 C 11/20/15 38.0 3.70 4.10
FAST 151120C00039000 C 11/20/15 39.0 3.00 3.40
FAST 151120C00040000 C 11/20/15 40.0 2.35 2.70
FAST 151120C00041000 C 11/20/15 41.0 1.85 2.00
FAST 151120C00042000 C 11/20/15 42.0 1.35 1.50
FAST 151120C00043000 C 11/20/15 43.0 0.95 1.05
FAST 151120C00044000 C 11/20/15 44.0 0.60 0.80
FAST 151120C00045000 C 11/20/15 45.0 0.30 0.60
FAST 151120C00046000 C 11/20/15 46.0 0.05 0.30
FAST 151120C00047000 C 11/20/15 47.0 0.00 0.30
FAST 151120C00048000 C 11/20/15 48.0 0.00 0.40
FAST 151120C00049000 C 11/20/15 49.0 0.00 0.30
FAST 151120C00050000 C 11/20/15 50.0 0.00 0.20
FAST 151120C00052500 C 11/20/15 52.5 0.00 0.10
FAST 151120C00055000 C 11/20/15 55.0 0.00 0.05
FAST 151120P00027000 P 11/20/15 27.0 0.00 0.15
FAST 151120P00028000 P 11/20/15 28.0 0.00 0.15
FAST 151120P00029000 P 11/20/15 29.0 0.00 0.25
FAST 151120P00030000 P 11/20/15 30.0 0.00 0.30
FAST 151120P00031000 P 11/20/15 31.0 0.00 0.40
FAST 151120P00032000 P 11/20/15 32.0 0.00 0.50
FAST 151120P00033000 P 11/20/15 33.0 0.00 0.60
FAST 151120P00034000 P 11/20/15 34.0 0.10 0.40
FAST 151120P00035000 P 11/20/15 35.0 0.15 0.50
FAST 151120P00036000 P 11/20/15 36.0 0.30 0.60
FAST 151120P00037000 P 11/20/15 37.0 0.50 0.80
FAST 151120P00038000 P 11/20/15 38.0 0.75 1.05
FAST 151120P00039000 P 11/20/15 39.0 1.00 1.30
FAST 151120P00040000 P 11/20/15 40.0 1.40 1.60
FAST 151120P00041000 P 11/20/15 41.0 1.80 2.00
FAST 151120P00042000 P 11/20/15 42.0 2.30 2.70
FAST 151120P00043000 P 11/20/15 43.0 2.90 3.30
FAST 151120P00044000 P 11/20/15 44.0 3.50 4.00
FAST 151120P00045000 P 11/20/15 45.0 3.60 5.00
FAST 151120P00046000 P 11/20/15 46.0 4.60 6.00
FAST 151120P00047000 P 11/20/15 47.0 5.60 7.00
FAST 151120P00048000 P 11/20/15 48.0 6.70 8.00
FAST 151120P00049000 P 11/20/15 49.0 6.00 9.10
FAST 151120P00050000 P 11/20/15 50.0 6.90 11.30
FAST 151120P00052500 P 11/20/15 52.5 9.40 12.60
FAST 151120P00055000 P 11/20/15 55.0 13.20 15.00
FAST 160115C00023000 C 01/15/16 23.0 16.30 20.10
FAST 160115C00024000 C 01/15/16 24.0 15.30 19.40
FAST 160115C00025000 C 01/15/16 25.0 15.00 18.30
FAST 160115C00026000 C 01/15/16 26.0 13.00 17.40
FAST 160115C00027000 C 01/15/16 27.0 12.40 16.40
FAST 160115C00028000 C 01/15/16 28.0 11.40 15.40
FAST 160115C00029000 C 01/15/16 29.0 10.40 14.40
FAST 160115C00030000 C 01/15/16 30.0 9.00 12.80
FAST 160115C00031000 C 01/15/16 31.0 8.00 12.50
FAST 160115C00032000 C 01/15/16 32.0 7.80 10.80
FAST 160115C00033000 C 01/15/16 33.0 6.90 9.90
FAST 160115C00034000 C 01/15/16 34.0 5.90 9.00
FAST 160115C00035000 C 01/15/16 35.0 5.80 7.20
FAST 160115C00036000 C 01/15/16 36.0 4.20 7.30
FAST 160115C00037000 C 01/15/16 37.0 3.40 6.50
FAST 160115C00038000 C 01/15/16 38.0 2.60 5.70
FAST 160115C00039000 C 01/15/16 39.0 3.30 3.80
FAST 160115C00040000 C 01/15/16 40.0 2.70 3.20
FAST 160115C00041000 C 01/15/16 41.0 2.25 2.65
FAST 160115C00042000 C 01/15/16 42.0 1.75 2.15
FAST 160115C00043000 C 01/15/16 43.0 1.40 1.55
FAST 160115C00044000 C 01/15/16 44.0 0.95 1.35
FAST 160115C00045000 C 01/15/16 45.0 0.70 1.00
FAST 160115C00046000 C 01/15/16 46.0 0.35 0.75
FAST 160115C00047000 C 01/15/16 47.0 0.25 0.65
FAST 160115C00048000 C 01/15/16 48.0 0.05 0.50
FAST 160115C00049000 C 01/15/16 49.0 0.05 0.35
FAST 160115C00050000 C 01/15/16 50.0 0.00 0.45
FAST 160115C00052500 C 01/15/16 52.5 0.00 0.30
FAST 160115C00055000 C 01/15/16 55.0 0.00 0.15
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 0.10
FAST 160115P00024000 P 01/15/16 24.0 0.00 0.10
FAST 160115P00025000 P 01/15/16 25.0 0.00 0.15
FAST 160115P00026000 P 01/15/16 26.0 0.00 0.20
FAST 160115P00027000 P 01/15/16 27.0 0.00 0.30
FAST 160115P00028000 P 01/15/16 28.0 0.00 0.35
FAST 160115P00029000 P 01/15/16 29.0 0.00 0.20
FAST 160115P00030000 P 01/15/16 30.0 0.00 0.45
FAST 160115P00031000 P 01/15/16 31.0 0.00 0.65
FAST 160115P00032000 P 01/15/16 32.0 0.00 0.85
FAST 160115P00033000 P 01/15/16 33.0 0.25 0.70
FAST 160115P00034000 P 01/15/16 34.0 0.25 1.10
FAST 160115P00035000 P 01/15/16 35.0 0.35 0.85
FAST 160115P00036000 P 01/15/16 36.0 0.60 0.95
FAST 160115P00037000 P 01/15/16 37.0 0.85 1.15
FAST 160115P00038000 P 01/15/16 38.0 1.10 1.50
FAST 160115P00039000 P 01/15/16 39.0 1.40 1.80
FAST 160115P00040000 P 01/15/16 40.0 1.75 2.15
FAST 160115P00041000 P 01/15/16 41.0 2.20 2.55
FAST 160115P00042000 P 01/15/16 42.0 2.70 3.10
FAST 160115P00043000 P 01/15/16 43.0 3.20 3.80
FAST 160115P00044000 P 01/15/16 44.0 3.60 5.00
FAST 160115P00045000 P 01/15/16 45.0 4.00 6.40
FAST 160115P00046000 P 01/15/16 46.0 4.60 7.30
FAST 160115P00047000 P 01/15/16 47.0 6.00 7.30
FAST 160115P00048000 P 01/15/16 48.0 6.60 8.90
FAST 160115P00049000 P 01/15/16 49.0 6.90 9.80
FAST 160115P00050000 P 01/15/16 50.0 8.70 10.60
FAST 160115P00052500 P 01/15/16 52.5 11.00 13.60
FAST 160115P00055000 P 01/15/16 55.0 12.60 16.40
FAST 160115P00057500 P 01/15/16 57.5 14.80 18.90
FAST 160115P00060000 P 01/15/16 60.0 17.10 21.30
FAST 160115P00065000 P 01/15/16 65.0 21.90 26.20
FAST 160115P00070000 P 01/15/16 70.0 27.40 30.90
FAST 160219C00025000 C 02/19/16 25.0 14.10 18.30
FAST 160219C00026000 C 02/19/16 26.0 13.00 17.40
FAST 160219C00027000 C 02/19/16 27.0 11.90 16.40
FAST 160219C00028000 C 02/19/16 28.0 11.00 15.40
FAST 160219C00029000 C 02/19/16 29.0 10.00 14.40
FAST 160219C00030000 C 02/19/16 30.0 9.00 13.40
FAST 160219C00031000 C 02/19/16 31.0 8.90 11.70
FAST 160219C00032000 C 02/19/16 32.0 7.90 10.80
FAST 160219C00033000 C 02/19/16 33.0 6.90 9.90
FAST 160219C00034000 C 02/19/16 34.0 5.90 9.00
FAST 160219C00035000 C 02/19/16 35.0 5.10 8.20
FAST 160219C00036000 C 02/19/16 36.0 4.20 7.40
FAST 160219C00037000 C 02/19/16 37.0 3.50 6.60
FAST 160219C00038000 C 02/19/16 38.0 3.50 5.00
FAST 160219C00039000 C 02/19/16 39.0 3.40 3.90
FAST 160219C00040000 C 02/19/16 40.0 2.85 3.30
FAST 160219C00041000 C 02/19/16 41.0 2.40 2.80
FAST 160219C00042000 C 02/19/16 42.0 1.90 2.25
FAST 160219C00043000 C 02/19/16 43.0 1.45 1.90
FAST 160219C00044000 C 02/19/16 44.0 1.10 1.50
FAST 160219C00045000 C 02/19/16 45.0 0.80 1.30
FAST 160219C00046000 C 02/19/16 46.0 0.55 0.85
FAST 160219C00047000 C 02/19/16 47.0 0.40 0.70
FAST 160219C00048000 C 02/19/16 48.0 0.15 1.10
FAST 160219C00049000 C 02/19/16 49.0 0.05 0.90
FAST 160219C00050000 C 02/19/16 50.0 0.00 0.45
FAST 160219C00052500 C 02/19/16 52.5 0.00 0.40
FAST 160219C00055000 C 02/19/16 55.0 0.00 0.20
FAST 160219P00025000 P 02/19/16 25.0 0.00 0.25
FAST 160219P00026000 P 02/19/16 26.0 0.00 0.35
FAST 160219P00027000 P 02/19/16 27.0 0.00 0.40
FAST 160219P00028000 P 02/19/16 28.0 0.00 0.50
FAST 160219P00029000 P 02/19/16 29.0 0.00 0.60
FAST 160219P00030000 P 02/19/16 30.0 0.05 0.50
FAST 160219P00031000 P 02/19/16 31.0 0.10 0.90
FAST 160219P00032000 P 02/19/16 32.0 0.15 0.55
FAST 160219P00033000 P 02/19/16 33.0 0.25 0.70
FAST 160219P00034000 P 02/19/16 34.0 0.35 1.40
FAST 160219P00035000 P 02/19/16 35.0 0.60 1.05
FAST 160219P00036000 P 02/19/16 36.0 0.80 1.15
FAST 160219P00037000 P 02/19/16 37.0 1.05 1.45
FAST 160219P00038000 P 02/19/16 38.0 1.35 1.75
FAST 160219P00039000 P 02/19/16 39.0 1.65 2.10
FAST 160219P00040000 P 02/19/16 40.0 2.05 2.50
FAST 160219P00041000 P 02/19/16 41.0 2.50 2.95
FAST 160219P00042000 P 02/19/16 42.0 3.00 3.50
FAST 160219P00043000 P 02/19/16 43.0 3.60 4.10
FAST 160219P00044000 P 02/19/16 44.0 3.90 5.10
FAST 160219P00045000 P 02/19/16 45.0 3.60 6.90
FAST 160219P00046000 P 02/19/16 46.0 4.30 7.70
FAST 160219P00047000 P 02/19/16 47.0 5.60 8.50
FAST 160219P00048000 P 02/19/16 48.0 6.00 9.40
FAST 160219P00049000 P 02/19/16 49.0 7.00 10.30
FAST 160219P00050000 P 02/19/16 50.0 7.90 11.20
FAST 160219P00052500 P 02/19/16 52.5 10.00 14.10
FAST 160219P00055000 P 02/19/16 55.0 12.30 16.50
FAST 170120C00020000 C 01/20/17 20.0 18.80 23.30
FAST 170120C00023000 C 01/20/17 23.0 15.80 20.50
FAST 170120C00025000 C 01/20/17 25.0 13.90 18.40
FAST 170120C00028000 C 01/20/17 28.0 11.80 14.80
FAST 170120C00030000 C 01/20/17 30.0 9.90 12.60
FAST 170120C00033000 C 01/20/17 33.0 7.20 10.80
FAST 170120C00035000 C 01/20/17 35.0 5.40 9.40
FAST 170120C00038000 C 01/20/17 38.0 4.10 7.40
FAST 170120C00040000 C 01/20/17 40.0 3.80 6.30
FAST 170120C00042000 C 01/20/17 42.0 2.90 5.30
FAST 170120C00045000 C 01/20/17 45.0 1.95 4.00
FAST 170120C00047000 C 01/20/17 47.0 1.35 3.20
FAST 170120C00050000 C 01/20/17 50.0 0.80 2.40
FAST 170120C00052500 C 01/20/17 52.5 0.50 1.85
FAST 170120C00055000 C 01/20/17 55.0 0.20 1.40
FAST 170120C00057500 C 01/20/17 57.5 0.00 1.00
FAST 170120C00060000 C 01/20/17 60.0 0.00 0.75
FAST 170120C00065000 C 01/20/17 65.0 0.00 0.40
FAST 170120C00070000 C 01/20/17 70.0 0.00 0.20
FAST 170120P00020000 P 01/20/17 20.0 0.00 0.55
FAST 170120P00023000 P 01/20/17 23.0 0.00 0.85
FAST 170120P00025000 P 01/20/17 25.0 0.05 1.15
FAST 170120P00028000 P 01/20/17 28.0 0.30 1.65
FAST 170120P00030000 P 01/20/17 30.0 0.50 1.50
FAST 170120P00033000 P 01/20/17 33.0 1.30 2.95
FAST 170120P00035000 P 01/20/17 35.0 1.35 2.60
FAST 170120P00038000 P 01/20/17 38.0 2.20 5.00
FAST 170120P00040000 P 01/20/17 40.0 3.70 5.80
FAST 170120P00042000 P 01/20/17 42.0 4.80 7.10
FAST 170120P00045000 P 01/20/17 45.0 5.40 9.40
FAST 170120P00047000 P 01/20/17 47.0 6.70 10.90
FAST 170120P00050000 P 01/20/17 50.0 8.80 13.30
FAST 170120P00052500 P 01/20/17 52.5 11.00 15.20
FAST 170120P00055000 P 01/20/17 55.0 13.10 17.70
FAST 170120P00057500 P 01/20/17 57.5 15.60 19.60
FAST 170120P00060000 P 01/20/17 60.0 17.50 22.10
FAST 170120P00065000 P 01/20/17 65.0 22.40 27.00
FAST 170120P00070000 P 01/20/17 70.0 27.30 31.80

OPRA data is delayed 15 minutes.