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 (2014-06-27)Premium Content

Fastenal Co (FAST)
As of Sep 16 2014 10:51AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FAST 140920C00035000 C 09/20/14 35.0 10.50 11.00
FAST 140920C00036000 C 09/20/14 36.0 9.50 10.00
FAST 140920C00037000 C 09/20/14 37.0 8.50 9.00
FAST 140920C00038000 C 09/20/14 38.0 7.50 8.00
FAST 140920C00039000 C 09/20/14 39.0 6.50 7.00
FAST 140920C00040000 C 09/20/14 40.0 5.50 6.00
FAST 140920C00041000 C 09/20/14 41.0 4.50 5.00
FAST 140920C00042000 C 09/20/14 42.0 3.50 4.00
FAST 140920C00043000 C 09/20/14 43.0 2.50 3.10
FAST 140920C00044000 C 09/20/14 44.0 1.60 2.05
FAST 140920C00045000 C 09/20/14 45.0 0.80 1.10
FAST 140920C00046000 C 09/20/14 46.0 0.25 0.40
FAST 140920C00047000 C 09/20/14 47.0 0.00 0.15
FAST 140920C00048000 C 09/20/14 48.0 0.00 0.10
FAST 140920C00049000 C 09/20/14 49.0 0.00 0.05
FAST 140920C00050000 C 09/20/14 50.0 0.00 0.05
FAST 140920C00052500 C 09/20/14 52.5 0.00 0.05
FAST 140920C00055000 C 09/20/14 55.0 0.00 0.05
FAST 140920P00035000 P 09/20/14 35.0 0.00 0.05
FAST 140920P00036000 P 09/20/14 36.0 0.00 0.05
FAST 140920P00037000 P 09/20/14 37.0 0.00 0.05
FAST 140920P00038000 P 09/20/14 38.0 0.00 0.05
FAST 140920P00039000 P 09/20/14 39.0 0.00 0.05
FAST 140920P00040000 P 09/20/14 40.0 0.00 0.05
FAST 140920P00041000 P 09/20/14 41.0 0.00 0.05
FAST 140920P00042000 P 09/20/14 42.0 0.00 0.10
FAST 140920P00043000 P 09/20/14 43.0 0.00 0.10
FAST 140920P00044000 P 09/20/14 44.0 0.00 0.15
FAST 140920P00045000 P 09/20/14 45.0 0.10 0.20
FAST 140920P00046000 P 09/20/14 46.0 0.35 0.50
FAST 140920P00047000 P 09/20/14 47.0 1.05 1.50
FAST 140920P00048000 P 09/20/14 48.0 2.00 2.50
FAST 140920P00049000 P 09/20/14 49.0 3.00 3.50
FAST 140920P00050000 P 09/20/14 50.0 4.00 4.50
FAST 140920P00052500 P 09/20/14 52.5 6.50 7.00
FAST 140920P00055000 P 09/20/14 55.0 9.00 9.50
FAST 141018C00035000 C 10/18/14 35.0 10.30 11.10
FAST 141018C00038000 C 10/18/14 38.0 7.30 8.20
FAST 141018C00039000 C 10/18/14 39.0 6.40 7.20
FAST 141018C00040000 C 10/18/14 40.0 5.40 6.20
FAST 141018C00041000 C 10/18/14 41.0 4.60 5.20
FAST 141018C00042000 C 10/18/14 42.0 3.80 4.30
FAST 141018C00043000 C 10/18/14 43.0 2.95 3.40
FAST 141018C00044000 C 10/18/14 44.0 2.35 2.60
FAST 141018C00045000 C 10/18/14 45.0 1.65 1.90
FAST 141018C00046000 C 10/18/14 46.0 1.20 1.30
FAST 141018C00047000 C 10/18/14 47.0 0.65 0.85
FAST 141018C00048000 C 10/18/14 48.0 0.35 0.55
FAST 141018C00049000 C 10/18/14 49.0 0.10 0.35
FAST 141018C00050000 C 10/18/14 50.0 0.05 0.25
FAST 141018C00052500 C 10/18/14 52.5 0.00 0.15
FAST 141018C00055000 C 10/18/14 55.0 0.00 0.10
FAST 141018P00035000 P 10/18/14 35.0 0.00 0.10
FAST 141018P00038000 P 10/18/14 38.0 0.00 0.20
FAST 141018P00039000 P 10/18/14 39.0 0.05 0.20
FAST 141018P00040000 P 10/18/14 40.0 0.05 0.25
FAST 141018P00041000 P 10/18/14 41.0 0.10 0.25
FAST 141018P00042000 P 10/18/14 42.0 0.15 0.35
FAST 141018P00043000 P 10/18/14 43.0 0.30 0.50
FAST 141018P00044000 P 10/18/14 44.0 0.55 0.75
FAST 141018P00045000 P 10/18/14 45.0 0.80 1.10
FAST 141018P00046000 P 10/18/14 46.0 1.25 1.50
FAST 141018P00047000 P 10/18/14 47.0 1.80 2.15
FAST 141018P00048000 P 10/18/14 48.0 2.45 2.95
FAST 141018P00049000 P 10/18/14 49.0 3.20 3.80
FAST 141018P00050000 P 10/18/14 50.0 4.10 4.70
FAST 141018P00052500 P 10/18/14 52.5 6.40 7.20
FAST 141018P00055000 P 10/18/14 55.0 8.90 9.70
FAST 141122C00026000 C 11/22/14 26.0 19.20 20.10
FAST 141122C00027000 C 11/22/14 27.0 18.20 19.10
FAST 141122C00028000 C 11/22/14 28.0 17.30 18.10
FAST 141122C00029000 C 11/22/14 29.0 16.20 17.10
FAST 141122C00030000 C 11/22/14 30.0 15.20 16.10
FAST 141122C00031000 C 11/22/14 31.0 14.30 15.10
FAST 141122C00032000 C 11/22/14 32.0 13.30 14.10
FAST 141122C00033000 C 11/22/14 33.0 12.30 13.10
FAST 141122C00034000 C 11/22/14 34.0 11.30 12.10
FAST 141122C00035000 C 11/22/14 35.0 10.40 11.10
FAST 141122C00036000 C 11/22/14 36.0 9.50 10.10
FAST 141122C00037000 C 11/22/14 37.0 8.50 9.10
FAST 141122C00038000 C 11/22/14 38.0 7.50 8.10
FAST 141122C00039000 C 11/22/14 39.0 6.40 7.30
FAST 141122C00040000 C 11/22/14 40.0 5.60 6.20
FAST 141122C00041000 C 11/22/14 41.0 4.80 5.30
FAST 141122C00042000 C 11/22/14 42.0 3.90 4.40
FAST 141122C00043000 C 11/22/14 43.0 3.10 3.60
FAST 141122C00044000 C 11/22/14 44.0 2.60 2.85
FAST 141122C00045000 C 11/22/14 45.0 2.00 2.15
FAST 141122C00046000 C 11/22/14 46.0 1.40 1.60
FAST 141122C00047000 C 11/22/14 47.0 0.95 1.15
FAST 141122C00048000 C 11/22/14 48.0 0.60 0.80
FAST 141122C00049000 C 11/22/14 49.0 0.45 0.60
FAST 141122C00050000 C 11/22/14 50.0 0.20 0.40
FAST 141122C00052500 C 11/22/14 52.5 0.05 0.20
FAST 141122C00055000 C 11/22/14 55.0 0.00 0.15
FAST 141122C00057500 C 11/22/14 57.5 0.00 0.10
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 0.10
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 0.20
FAST 141122P00036000 P 11/22/14 36.0 0.00 0.25
FAST 141122P00037000 P 11/22/14 37.0 0.05 0.20
FAST 141122P00038000 P 11/22/14 38.0 0.05 0.25
FAST 141122P00039000 P 11/22/14 39.0 0.10 0.30
FAST 141122P00040000 P 11/22/14 40.0 0.15 0.35
FAST 141122P00041000 P 11/22/14 41.0 0.30 0.45
FAST 141122P00042000 P 11/22/14 42.0 0.45 0.65
FAST 141122P00043000 P 11/22/14 43.0 0.65 0.90
FAST 141122P00044000 P 11/22/14 44.0 0.95 1.15
FAST 141122P00045000 P 11/22/14 45.0 1.30 1.45
FAST 141122P00046000 P 11/22/14 46.0 1.75 2.00
FAST 141122P00047000 P 11/22/14 47.0 2.30 2.55
FAST 141122P00048000 P 11/22/14 48.0 2.95 3.30
FAST 141122P00049000 P 11/22/14 49.0 3.70 4.00
FAST 141122P00050000 P 11/22/14 50.0 4.50 5.20
FAST 141122P00052500 P 11/22/14 52.5 6.80 7.40
FAST 141122P00055000 P 11/22/14 55.0 9.20 10.00
FAST 141122P00057500 P 11/22/14 57.5 11.70 12.40
FAST 141122P00060000 P 11/22/14 60.0 13.90 15.00
FAST 141122P00065000 P 11/22/14 65.0 19.10 19.90
FAST 150117C00022500 C 01/17/15 22.5 22.70 23.80
FAST 150117C00024500 C 01/17/15 24.5 20.80 21.80
FAST 150117C00026000 C 01/17/15 26.0 19.30 20.10
FAST 150117C00027000 C 01/17/15 27.0 18.30 19.10
FAST 150117C00028000 C 01/17/15 28.0 17.40 18.10
FAST 150117C00029500 C 01/17/15 29.5 15.80 16.60
FAST 150117C00031000 C 01/17/15 31.0 14.30 15.10
FAST 150117C00032500 C 01/17/15 32.5 12.80 13.70
FAST 150117C00034500 C 01/17/15 34.5 10.90 11.70
FAST 150117C00036000 C 01/17/15 36.0 9.60 10.20
FAST 150117C00037500 C 01/17/15 37.5 7.90 8.80
FAST 150117C00039500 C 01/17/15 39.5 6.10 6.90
FAST 150117C00041000 C 01/17/15 41.0 5.10 5.60
FAST 150117C00042500 C 01/17/15 42.5 4.00 4.50
FAST 150117C00044500 C 01/17/15 44.5 2.70 3.10
FAST 150117C00046500 C 01/17/15 46.5 1.75 2.00
FAST 150117C00048000 C 01/17/15 48.0 1.10 1.40
FAST 150117C00049500 C 01/17/15 49.5 0.70 0.95
FAST 150117C00052500 C 01/17/15 52.5 0.25 0.45
FAST 150117C00054500 C 01/17/15 54.5 0.10 0.35
FAST 150117C00057500 C 01/17/15 57.5 0.00 0.25
FAST 150117C00059500 C 01/17/15 59.5 0.00 0.20
FAST 150117C00064500 C 01/17/15 64.5 0.00 0.10
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 0.10
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 0.05 0.20
FAST 150117P00032500 P 01/17/15 32.5 0.05 0.20
FAST 150117P00034500 P 01/17/15 34.5 0.10 0.35
FAST 150117P00036000 P 01/17/15 36.0 0.10 0.35
FAST 150117P00037500 P 01/17/15 37.5 0.20 0.45
FAST 150117P00039500 P 01/17/15 39.5 0.45 0.65
FAST 150117P00041000 P 01/17/15 41.0 0.65 0.95
FAST 150117P00042500 P 01/17/15 42.5 1.00 1.30
FAST 150117P00044500 P 01/17/15 44.5 1.70 2.00
FAST 150117P00046500 P 01/17/15 46.5 2.50 3.00
FAST 150117P00048000 P 01/17/15 48.0 3.50 4.00
FAST 150117P00049500 P 01/17/15 49.5 4.50 5.10
FAST 150117P00052500 P 01/17/15 52.5 7.00 7.60
FAST 150117P00054500 P 01/17/15 54.5 8.90 9.50
FAST 150117P00057500 P 01/17/15 57.5 11.70 12.50
FAST 150117P00059500 P 01/17/15 59.5 13.60 14.50
FAST 150117P00064500 P 01/17/15 64.5 18.30 19.80
FAST 150117P00070000 P 01/17/15 70.0 23.80 25.00
FAST 150117P00075000 P 01/17/15 75.0 29.00 30.00
FAST 150220C00023000 C 02/20/15 23.0 22.20 23.30
FAST 150220C00024000 C 02/20/15 24.0 21.20 22.30
FAST 150220C00025000 C 02/20/15 25.0 20.20 21.30
FAST 150220C00026000 C 02/20/15 26.0 19.20 20.30
FAST 150220C00027000 C 02/20/15 27.0 18.20 19.30
FAST 150220C00028000 C 02/20/15 28.0 17.20 18.40
FAST 150220C00029000 C 02/20/15 29.0 16.10 17.40
FAST 150220C00030000 C 02/20/15 30.0 15.10 16.40
FAST 150220C00031000 C 02/20/15 31.0 14.10 15.40
FAST 150220C00032000 C 02/20/15 32.0 13.00 14.20
FAST 150220C00033000 C 02/20/15 33.0 12.10 13.20
FAST 150220C00034000 C 02/20/15 34.0 11.40 12.20
FAST 150220C00035000 C 02/20/15 35.0 10.20 11.60
FAST 150220C00036000 C 02/20/15 36.0 9.50 10.30
FAST 150220C00037000 C 02/20/15 37.0 8.40 9.40
FAST 150220C00038000 C 02/20/15 38.0 7.60 8.40
FAST 150220C00039000 C 02/20/15 39.0 6.90 7.50
FAST 150220C00040000 C 02/20/15 40.0 6.00 6.60
FAST 150220C00041000 C 02/20/15 41.0 5.20 5.80
FAST 150220C00042000 C 02/20/15 42.0 4.50 5.00
FAST 150220C00043000 C 02/20/15 43.0 3.80 4.30
FAST 150220C00044000 C 02/20/15 44.0 3.10 3.70
FAST 150220C00045000 C 02/20/15 45.0 2.65 3.10
FAST 150220C00046000 C 02/20/15 46.0 2.20 2.50
FAST 150220C00047000 C 02/20/15 47.0 1.75 2.05
FAST 150220C00048000 C 02/20/15 48.0 1.35 1.65
FAST 150220C00049000 C 02/20/15 49.0 1.00 1.30
FAST 150220C00050000 C 02/20/15 50.0 0.75 1.05
FAST 150220C00052500 C 02/20/15 52.5 0.40 0.60
FAST 150220C00055000 C 02/20/15 55.0 0.15 0.40
FAST 150220C00057500 C 02/20/15 57.5 0.05 0.25
FAST 150220C00060000 C 02/20/15 60.0 0.00 0.30
FAST 150220C00065000 C 02/20/15 65.0 0.00 0.10
FAST 150220P00023000 P 02/20/15 23.0 0.00 0.05
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 0.20
FAST 150220P00028000 P 02/20/15 28.0 0.00 0.20
FAST 150220P00029000 P 02/20/15 29.0 0.05 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 0.05 0.35
FAST 150220P00034000 P 02/20/15 34.0 0.10 0.35
FAST 150220P00035000 P 02/20/15 35.0 0.15 0.40
FAST 150220P00036000 P 02/20/15 36.0 0.20 0.45
FAST 150220P00037000 P 02/20/15 37.0 0.30 0.55
FAST 150220P00038000 P 02/20/15 38.0 0.45 0.65
FAST 150220P00039000 P 02/20/15 39.0 0.60 0.80
FAST 150220P00040000 P 02/20/15 40.0 0.70 1.00
FAST 150220P00041000 P 02/20/15 41.0 0.95 1.25
FAST 150220P00042000 P 02/20/15 42.0 1.20 1.55
FAST 150220P00043000 P 02/20/15 43.0 1.50 1.85
FAST 150220P00044000 P 02/20/15 44.0 1.90 2.25
FAST 150220P00045000 P 02/20/15 45.0 2.30 2.75
FAST 150220P00046000 P 02/20/15 46.0 2.80 3.20
FAST 150220P00047000 P 02/20/15 47.0 3.30 3.70
FAST 150220P00048000 P 02/20/15 48.0 3.90 4.40
FAST 150220P00049000 P 02/20/15 49.0 4.60 5.30
FAST 150220P00050000 P 02/20/15 50.0 5.30 5.90
FAST 150220P00052500 P 02/20/15 52.5 7.30 8.00
FAST 150220P00055000 P 02/20/15 55.0 9.60 10.40
FAST 150220P00057500 P 02/20/15 57.5 11.70 13.20
FAST 150220P00060000 P 02/20/15 60.0 14.30 15.60
FAST 150220P00065000 P 02/20/15 65.0 19.00 20.60
FAST 160115C00023000 C 01/15/16 23.0 22.20 23.30
FAST 160115C00025000 C 01/15/16 25.0 20.20 21.40
FAST 160115C00028000 C 01/15/16 28.0 17.00 18.60
FAST 160115C00030000 C 01/15/16 30.0 14.90 17.00
FAST 160115C00033000 C 01/15/16 33.0 11.80 14.70
FAST 160115C00035000 C 01/15/16 35.0 10.10 13.10
FAST 160115C00038000 C 01/15/16 38.0 8.30 10.10
FAST 160115C00040000 C 01/15/16 40.0 6.80 8.70
FAST 160115C00043000 C 01/15/16 43.0 5.10 7.10
FAST 160115C00045000 C 01/15/16 45.0 4.20 5.70
FAST 160115C00047000 C 01/15/16 47.0 3.30 4.80
FAST 160115C00050000 C 01/15/16 50.0 2.10 3.70
FAST 160115C00052500 C 01/15/16 52.5 1.75 2.65
FAST 160115C00055000 C 01/15/16 55.0 1.10 2.10
FAST 160115C00057500 C 01/15/16 57.5 0.65 1.65
FAST 160115C00060000 C 01/15/16 60.0 0.35 1.30
FAST 160115C00065000 C 01/15/16 65.0 0.00 1.00
FAST 160115C00070000 C 01/15/16 70.0 0.00 0.70
FAST 160115P00023000 P 01/15/16 23.0 0.00 0.65
FAST 160115P00025000 P 01/15/16 25.0 0.10 0.85
FAST 160115P00028000 P 01/15/16 28.0 0.20 0.80
FAST 160115P00030000 P 01/15/16 30.0 0.30 1.30
FAST 160115P00033000 P 01/15/16 33.0 0.85 1.60
FAST 160115P00035000 P 01/15/16 35.0 1.15 2.05
FAST 160115P00038000 P 01/15/16 38.0 1.90 2.80
FAST 160115P00040000 P 01/15/16 40.0 2.30 3.70
FAST 160115P00043000 P 01/15/16 43.0 3.50 4.90
FAST 160115P00045000 P 01/15/16 45.0 4.40 5.90
FAST 160115P00047000 P 01/15/16 47.0 5.40 6.50
FAST 160115P00050000 P 01/15/16 50.0 7.20 9.00
FAST 160115P00052500 P 01/15/16 52.5 9.00 10.80
FAST 160115P00055000 P 01/15/16 55.0 10.30 13.50
FAST 160115P00057500 P 01/15/16 57.5 12.40 15.60
FAST 160115P00060000 P 01/15/16 60.0 14.60 17.80
FAST 160115P00065000 P 01/15/16 65.0 19.10 22.30
FAST 160115P00070000 P 01/15/16 70.0 23.70 27.00

OPRA data is delayed 15 minutes.