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 (2014-12-26)Premium Content

Fastenal Co (FAST)
As of Jan 29 2015 2:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FAST 150220C00023000 C 02/20/15 23.0 21.00 22.20
FAST 150220C00024000 C 02/20/15 24.0 19.90 21.20
FAST 150220C00025000 C 02/20/15 25.0 18.90 20.20
FAST 150220C00026000 C 02/20/15 26.0 17.90 19.20
FAST 150220C00027000 C 02/20/15 27.0 16.90 18.20
FAST 150220C00028000 C 02/20/15 28.0 15.90 17.20
FAST 150220C00029000 C 02/20/15 29.0 14.90 16.20
FAST 150220C00030000 C 02/20/15 30.0 13.90 15.20
FAST 150220C00031000 C 02/20/15 31.0 12.90 14.20
FAST 150220C00032000 C 02/20/15 32.0 11.90 13.20
FAST 150220C00033000 C 02/20/15 33.0 11.00 12.30
FAST 150220C00034000 C 02/20/15 34.0 10.10 11.10
FAST 150220C00035000 C 02/20/15 35.0 9.10 10.30
FAST 150220C00036000 C 02/20/15 36.0 8.10 9.00
FAST 150220C00037000 C 02/20/15 37.0 7.10 8.00
FAST 150220C00038000 C 02/20/15 38.0 6.20 7.10
FAST 150220C00039000 C 02/20/15 39.0 5.20 6.10
FAST 150220C00040000 C 02/20/15 40.0 4.20 5.10
FAST 150220C00041000 C 02/20/15 41.0 3.30 4.10
FAST 150220C00042000 C 02/20/15 42.0 2.45 3.20
FAST 150220C00043000 C 02/20/15 43.0 1.95 2.30
FAST 150220C00044000 C 02/20/15 44.0 1.30 1.45
FAST 150220C00045000 C 02/20/15 45.0 0.70 0.85
FAST 150220C00046000 C 02/20/15 46.0 0.35 0.45
FAST 150220C00047000 C 02/20/15 47.0 0.15 0.25
FAST 150220C00048000 C 02/20/15 48.0 0.05 0.10
FAST 150220C00049000 C 02/20/15 49.0 0.00 0.10
FAST 150220C00050000 C 02/20/15 50.0 0.00 0.10
FAST 150220C00052500 C 02/20/15 52.5 0.00 0.05
FAST 150220C00055000 C 02/20/15 55.0 0.00 0.05
FAST 150220C00057500 C 02/20/15 57.5 0.00 0.05
FAST 150220C00060000 C 02/20/15 60.0 0.00 0.05
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 0.05
FAST 150220P00028000 P 02/20/15 28.0 0.00 0.05
FAST 150220P00029000 P 02/20/15 29.0 0.00 0.05
FAST 150220P00030000 P 02/20/15 30.0 0.00 0.05
FAST 150220P00031000 P 02/20/15 31.0 0.00 0.05
FAST 150220P00032000 P 02/20/15 32.0 0.00 0.05
FAST 150220P00033000 P 02/20/15 33.0 0.00 0.05
FAST 150220P00034000 P 02/20/15 34.0 0.00 0.10
FAST 150220P00035000 P 02/20/15 35.0 0.00 0.10
FAST 150220P00036000 P 02/20/15 36.0 0.00 0.10
FAST 150220P00037000 P 02/20/15 37.0 0.00 0.10
FAST 150220P00038000 P 02/20/15 38.0 0.00 0.10
FAST 150220P00039000 P 02/20/15 39.0 0.00 0.15
FAST 150220P00040000 P 02/20/15 40.0 0.00 0.15
FAST 150220P00041000 P 02/20/15 41.0 0.10 0.20
FAST 150220P00042000 P 02/20/15 42.0 0.15 0.35
FAST 150220P00043000 P 02/20/15 43.0 0.30 0.45
FAST 150220P00044000 P 02/20/15 44.0 0.55 0.70
FAST 150220P00045000 P 02/20/15 45.0 1.00 1.30
FAST 150220P00046000 P 02/20/15 46.0 1.60 2.15
FAST 150220P00047000 P 02/20/15 47.0 2.20 3.00
FAST 150220P00048000 P 02/20/15 48.0 3.00 4.00
FAST 150220P00049000 P 02/20/15 49.0 4.00 4.90
FAST 150220P00050000 P 02/20/15 50.0 5.00 5.90
FAST 150220P00052500 P 02/20/15 52.5 7.50 8.40
FAST 150220P00055000 P 02/20/15 55.0 9.90 11.10
FAST 150220P00057500 P 02/20/15 57.5 12.30 13.50
FAST 150220P00060000 P 02/20/15 60.0 14.90 16.00
FAST 150220P00065000 P 02/20/15 65.0 19.80 21.00
FAST 150320C00035000 C 03/20/15 35.0 9.10 10.10
FAST 150320C00038000 C 03/20/15 38.0 6.20 7.20
FAST 150320C00039000 C 03/20/15 39.0 5.30 6.20
FAST 150320C00040000 C 03/20/15 40.0 4.40 5.30
FAST 150320C00041000 C 03/20/15 41.0 3.60 4.40
FAST 150320C00042000 C 03/20/15 42.0 2.80 3.40
FAST 150320C00043000 C 03/20/15 43.0 2.40 2.60
FAST 150320C00044000 C 03/20/15 44.0 1.70 1.95
FAST 150320C00045000 C 03/20/15 45.0 1.15 1.35
FAST 150320C00046000 C 03/20/15 46.0 0.75 0.90
FAST 150320C00047000 C 03/20/15 47.0 0.45 0.55
FAST 150320C00048000 C 03/20/15 48.0 0.20 0.40
FAST 150320C00049000 C 03/20/15 49.0 0.05 0.25
FAST 150320C00050000 C 03/20/15 50.0 0.05 0.20
FAST 150320C00052500 C 03/20/15 52.5 0.00 0.10
FAST 150320C00055000 C 03/20/15 55.0 0.00 0.10
FAST 150320P00035000 P 03/20/15 35.0 0.00 0.15
FAST 150320P00038000 P 03/20/15 38.0 0.10 0.25
FAST 150320P00039000 P 03/20/15 39.0 0.10 0.30
FAST 150320P00040000 P 03/20/15 40.0 0.20 0.35
FAST 150320P00041000 P 03/20/15 41.0 0.30 0.45
FAST 150320P00042000 P 03/20/15 42.0 0.45 0.60
FAST 150320P00043000 P 03/20/15 43.0 0.70 0.85
FAST 150320P00044000 P 03/20/15 44.0 1.05 1.15
FAST 150320P00045000 P 03/20/15 45.0 1.45 1.60
FAST 150320P00046000 P 03/20/15 46.0 2.00 2.15
FAST 150320P00047000 P 03/20/15 47.0 2.55 3.10
FAST 150320P00048000 P 03/20/15 48.0 3.30 4.10
FAST 150320P00049000 P 03/20/15 49.0 4.20 5.00
FAST 150320P00050000 P 03/20/15 50.0 5.10 6.00
FAST 150320P00052500 P 03/20/15 52.5 7.30 8.40
FAST 150320P00055000 P 03/20/15 55.0 9.90 10.90
FAST 150515C00023000 C 05/15/15 23.0 20.90 22.20
FAST 150515C00024000 C 05/15/15 24.0 19.80 21.30
FAST 150515C00025000 C 05/15/15 25.0 18.70 20.30
FAST 150515C00026000 C 05/15/15 26.0 17.70 19.30
FAST 150515C00027000 C 05/15/15 27.0 16.70 18.30
FAST 150515C00028000 C 05/15/15 28.0 15.70 17.30
FAST 150515C00029000 C 05/15/15 29.0 15.00 16.30
FAST 150515C00030000 C 05/15/15 30.0 13.70 15.40
FAST 150515C00031000 C 05/15/15 31.0 12.90 14.40
FAST 150515C00032000 C 05/15/15 32.0 12.00 13.40
FAST 150515C00033000 C 05/15/15 33.0 10.90 12.40
FAST 150515C00034000 C 05/15/15 34.0 10.00 11.70
FAST 150515C00035000 C 05/15/15 35.0 9.10 10.50
FAST 150515C00036000 C 05/15/15 36.0 8.20 9.50
FAST 150515C00037000 C 05/15/15 37.0 7.40 8.50
FAST 150515C00038000 C 05/15/15 38.0 6.50 7.50
FAST 150515C00039000 C 05/15/15 39.0 5.60 6.60
FAST 150515C00040000 C 05/15/15 40.0 4.80 5.90
FAST 150515C00041000 C 05/15/15 41.0 4.10 4.70
FAST 150515C00042000 C 05/15/15 42.0 3.50 4.00
FAST 150515C00043000 C 05/15/15 43.0 2.85 3.30
FAST 150515C00044000 C 05/15/15 44.0 2.25 2.60
FAST 150515C00045000 C 05/15/15 45.0 1.75 2.05
FAST 150515C00046000 C 05/15/15 46.0 1.30 1.55
FAST 150515C00047000 C 05/15/15 47.0 0.90 1.20
FAST 150515C00048000 C 05/15/15 48.0 0.65 0.90
FAST 150515C00049000 C 05/15/15 49.0 0.45 0.65
FAST 150515C00050000 C 05/15/15 50.0 0.30 0.50
FAST 150515C00052500 C 05/15/15 52.5 0.05 0.25
FAST 150515C00055000 C 05/15/15 55.0 0.00 0.20
FAST 150515C00057500 C 05/15/15 57.5 0.00 0.15
FAST 150515C00060000 C 05/15/15 60.0 0.00 0.10
FAST 150515P00023000 P 05/15/15 23.0 0.00 0.05
FAST 150515P00024000 P 05/15/15 24.0 0.00 0.10
FAST 150515P00025000 P 05/15/15 25.0 0.00 0.10
FAST 150515P00026000 P 05/15/15 26.0 0.00 0.15
FAST 150515P00027000 P 05/15/15 27.0 0.00 0.15
FAST 150515P00028000 P 05/15/15 28.0 0.00 0.15
FAST 150515P00029000 P 05/15/15 29.0 0.00 0.15
FAST 150515P00030000 P 05/15/15 30.0 0.05 0.20
FAST 150515P00031000 P 05/15/15 31.0 0.00 0.30
FAST 150515P00032000 P 05/15/15 32.0 0.05 0.20
FAST 150515P00033000 P 05/15/15 33.0 0.05 0.25
FAST 150515P00034000 P 05/15/15 34.0 0.05 0.30
FAST 150515P00035000 P 05/15/15 35.0 0.10 0.35
FAST 150515P00036000 P 05/15/15 36.0 0.10 0.40
FAST 150515P00037000 P 05/15/15 37.0 0.25 0.50
FAST 150515P00038000 P 05/15/15 38.0 0.45 0.60
FAST 150515P00039000 P 05/15/15 39.0 0.55 0.75
FAST 150515P00040000 P 05/15/15 40.0 0.75 0.90
FAST 150515P00041000 P 05/15/15 41.0 0.95 1.15
FAST 150515P00042000 P 05/15/15 42.0 1.20 1.40
FAST 150515P00043000 P 05/15/15 43.0 1.50 1.75
FAST 150515P00044000 P 05/15/15 44.0 1.90 2.15
FAST 150515P00045000 P 05/15/15 45.0 2.40 2.65
FAST 150515P00046000 P 05/15/15 46.0 2.95 3.20
FAST 150515P00047000 P 05/15/15 47.0 3.50 3.90
FAST 150515P00048000 P 05/15/15 48.0 4.10 4.90
FAST 150515P00049000 P 05/15/15 49.0 4.90 5.80
FAST 150515P00050000 P 05/15/15 50.0 5.70 6.60
FAST 150515P00052500 P 05/15/15 52.5 7.90 8.90
FAST 150515P00055000 P 05/15/15 55.0 10.10 11.50
FAST 150515P00057500 P 05/15/15 57.5 12.50 14.10
FAST 150515P00060000 P 05/15/15 60.0 15.00 16.50
FAST 150821C00031000 C 08/21/15 31.0 12.90 14.60
FAST 150821C00032000 C 08/21/15 32.0 12.00 13.60
FAST 150821C00033000 C 08/21/15 33.0 11.10 12.90
FAST 150821C00034000 C 08/21/15 34.0 10.30 11.70
FAST 150821C00035000 C 08/21/15 35.0 9.40 10.60
FAST 150821C00036000 C 08/21/15 36.0 8.50 9.50
FAST 150821C00037000 C 08/21/15 37.0 7.60 8.90
FAST 150821C00038000 C 08/21/15 38.0 6.80 7.90
FAST 150821C00039000 C 08/21/15 39.0 6.10 7.00
FAST 150821C00040000 C 08/21/15 40.0 5.30 6.20
FAST 150821C00041000 C 08/21/15 41.0 4.60 5.50
FAST 150821C00042000 C 08/21/15 42.0 4.00 4.80
FAST 150821C00043000 C 08/21/15 43.0 3.40 4.10
FAST 150821C00044000 C 08/21/15 44.0 2.95 3.50
FAST 150821C00045000 C 08/21/15 45.0 2.45 2.95
FAST 150821C00046000 C 08/21/15 46.0 2.00 2.50
FAST 150821C00047000 C 08/21/15 47.0 1.65 2.10
FAST 150821C00048000 C 08/21/15 48.0 1.30 1.70
FAST 150821C00049000 C 08/21/15 49.0 1.05 1.40
FAST 150821C00050000 C 08/21/15 50.0 0.80 1.15
FAST 150821C00052500 C 08/21/15 52.5 0.40 0.65
FAST 150821C00055000 C 08/21/15 55.0 0.10 0.45
FAST 150821C00057500 C 08/21/15 57.5 0.00 0.25
FAST 150821C00060000 C 08/21/15 60.0 0.00 0.25
FAST 150821P00031000 P 08/21/15 31.0 0.05 0.40
FAST 150821P00032000 P 08/21/15 32.0 0.10 0.45
FAST 150821P00033000 P 08/21/15 33.0 0.20 0.55
FAST 150821P00034000 P 08/21/15 34.0 0.30 0.60
FAST 150821P00035000 P 08/21/15 35.0 0.40 0.75
FAST 150821P00036000 P 08/21/15 36.0 0.50 0.90
FAST 150821P00037000 P 08/21/15 37.0 0.70 1.05
FAST 150821P00038000 P 08/21/15 38.0 0.90 1.20
FAST 150821P00039000 P 08/21/15 39.0 1.10 1.45
FAST 150821P00040000 P 08/21/15 40.0 1.35 1.55
FAST 150821P00041000 P 08/21/15 41.0 1.55 2.10
FAST 150821P00042000 P 08/21/15 42.0 1.95 2.40
FAST 150821P00043000 P 08/21/15 43.0 2.35 2.85
FAST 150821P00044000 P 08/21/15 44.0 2.75 3.30
FAST 150821P00045000 P 08/21/15 45.0 3.20 3.90
FAST 150821P00046000 P 08/21/15 46.0 3.70 4.50
FAST 150821P00047000 P 08/21/15 47.0 4.30 5.10
FAST 150821P00048000 P 08/21/15 48.0 5.00 5.80
FAST 150821P00049000 P 08/21/15 49.0 5.60 6.50
FAST 150821P00050000 P 08/21/15 50.0 6.40 7.00
FAST 150821P00052500 P 08/21/15 52.5 8.30 9.50
FAST 150821P00055000 P 08/21/15 55.0 10.50 11.80
FAST 150821P00057500 P 08/21/15 57.5 12.60 14.20
FAST 150821P00060000 P 08/21/15 60.0 14.60 16.90
FAST 160115C00023000 C 01/15/16 23.0 20.70 22.40
FAST 160115C00025000 C 01/15/16 25.0 18.60 20.60
FAST 160115C00028000 C 01/15/16 28.0 15.50 17.90
FAST 160115C00030000 C 01/15/16 30.0 13.50 16.10
FAST 160115C00033000 C 01/15/16 33.0 10.60 13.60
FAST 160115C00035000 C 01/15/16 35.0 9.60 11.30
FAST 160115C00038000 C 01/15/16 38.0 7.20 8.90
FAST 160115C00040000 C 01/15/16 40.0 5.60 6.90
FAST 160115C00043000 C 01/15/16 43.0 4.10 5.50
FAST 160115C00045000 C 01/15/16 45.0 3.00 4.10
FAST 160115C00047000 C 01/15/16 47.0 2.20 3.60
FAST 160115C00050000 C 01/15/16 50.0 1.45 2.35
FAST 160115C00052500 C 01/15/16 52.5 0.85 1.75
FAST 160115C00055000 C 01/15/16 55.0 0.45 1.35
FAST 160115C00057500 C 01/15/16 57.5 0.20 1.05
FAST 160115C00060000 C 01/15/16 60.0 0.00 1.00
FAST 160115C00065000 C 01/15/16 65.0 0.00 0.55
FAST 160115C00070000 C 01/15/16 70.0 0.00 0.35
FAST 160115P00023000 P 01/15/16 23.0 0.00 0.50
FAST 160115P00025000 P 01/15/16 25.0 0.00 0.65
FAST 160115P00028000 P 01/15/16 28.0 0.00 1.00
FAST 160115P00030000 P 01/15/16 30.0 0.30 1.00
FAST 160115P00033000 P 01/15/16 33.0 0.60 1.35
FAST 160115P00035000 P 01/15/16 35.0 0.95 1.50
FAST 160115P00038000 P 01/15/16 38.0 1.65 2.35
FAST 160115P00040000 P 01/15/16 40.0 2.10 2.90
FAST 160115P00043000 P 01/15/16 43.0 3.30 4.40
FAST 160115P00045000 P 01/15/16 45.0 4.30 5.40
FAST 160115P00047000 P 01/15/16 47.0 5.40 6.50
FAST 160115P00050000 P 01/15/16 50.0 7.40 8.70
FAST 160115P00052500 P 01/15/16 52.5 9.20 10.60
FAST 160115P00055000 P 01/15/16 55.0 11.20 13.30
FAST 160115P00057500 P 01/15/16 57.5 13.40 15.50
FAST 160115P00060000 P 01/15/16 60.0 15.60 17.80
FAST 160115P00065000 P 01/15/16 65.0 19.60 22.60
FAST 160115P00070000 P 01/15/16 70.0 24.70 27.70
FAST 170120C00023000 C 01/20/17 23.0 20.60 22.60
FAST 170120C00025000 C 01/20/17 25.0 18.50 20.80
FAST 170120C00028000 C 01/20/17 28.0 15.50 18.30
FAST 170120C00030000 C 01/20/17 30.0 13.70 16.60
FAST 170120C00033000 C 01/20/17 33.0 11.10 14.10
FAST 170120C00035000 C 01/20/17 35.0 10.10 13.00
FAST 170120C00038000 C 01/20/17 38.0 8.10 10.10
FAST 170120C00040000 C 01/20/17 40.0 6.80 8.60
FAST 170120C00042000 C 01/20/17 42.0 5.70 7.50
FAST 170120C00045000 C 01/20/17 45.0 4.40 5.80
FAST 170120C00047000 C 01/20/17 47.0 3.90 5.00
FAST 170120C00050000 C 01/20/17 50.0 2.60 4.00
FAST 170120C00052500 C 01/20/17 52.5 2.00 3.10
FAST 170120C00055000 C 01/20/17 55.0 1.45 3.60
FAST 170120C00057500 C 01/20/17 57.5 1.05 1.85
FAST 170120C00060000 C 01/20/17 60.0 0.70 1.50
FAST 170120C00065000 C 01/20/17 65.0 0.20 1.00
FAST 170120C00070000 C 01/20/17 70.0 0.20 0.70
FAST 170120P00023000 P 01/20/17 23.0 0.25 1.05
FAST 170120P00025000 P 01/20/17 25.0 0.50 1.20
FAST 170120P00028000 P 01/20/17 28.0 0.85 1.60
FAST 170120P00030000 P 01/20/17 30.0 1.15 1.90
FAST 170120P00033000 P 01/20/17 33.0 1.75 2.55
FAST 170120P00035000 P 01/20/17 35.0 2.20 3.00
FAST 170120P00038000 P 01/20/17 38.0 3.10 4.30
FAST 170120P00040000 P 01/20/17 40.0 3.80 5.10
FAST 170120P00042000 P 01/20/17 42.0 4.60 6.00
FAST 170120P00045000 P 01/20/17 45.0 6.10 7.80
FAST 170120P00047000 P 01/20/17 47.0 7.30 8.70
FAST 170120P00050000 P 01/20/17 50.0 9.00 10.60
FAST 170120P00052500 P 01/20/17 52.5 10.80 12.10
FAST 170120P00055000 P 01/20/17 55.0 11.50 15.00
FAST 170120P00057500 P 01/20/17 57.5 14.10 17.20
FAST 170120P00060000 P 01/20/17 60.0 16.30 19.30
FAST 170120P00065000 P 01/20/17 65.0 20.30 24.00
FAST 170120P00070000 P 01/20/17 70.0 25.00 28.60

OPRA data is delayed 15 minutes.