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 Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FAST 150515C00023000 C 05/15/15 23.0 17.10 18.10
FAST 150515C00024000 C 05/15/15 24.0 16.00 17.40
FAST 150515C00025000 C 05/15/15 25.0 15.00 16.40
FAST 150515C00026000 C 05/15/15 26.0 14.00 15.40
FAST 150515C00027000 C 05/15/15 27.0 13.00 14.40
FAST 150515C00028000 C 05/15/15 28.0 12.00 13.40
FAST 150515C00029000 C 05/15/15 29.0 11.00 12.40
FAST 150515C00030000 C 05/15/15 30.0 10.10 11.40
FAST 150515C00031000 C 05/15/15 31.0 9.30 10.30
FAST 150515C00032000 C 05/15/15 32.0 8.30 9.30
FAST 150515C00033000 C 05/15/15 33.0 7.30 8.30
FAST 150515C00034000 C 05/15/15 34.0 6.30 7.30
FAST 150515C00035000 C 05/15/15 35.0 5.30 6.30
FAST 150515C00036000 C 05/15/15 36.0 4.40 5.30
FAST 150515C00037000 C 05/15/15 37.0 3.30 4.20
FAST 150515C00038000 C 05/15/15 38.0 2.50 3.20
FAST 150515C00039000 C 05/15/15 39.0 1.60 1.95
FAST 150515C00040000 C 05/15/15 40.0 0.95 1.10
FAST 150515C00041000 C 05/15/15 41.0 0.50 0.60
FAST 150515C00042000 C 05/15/15 42.0 0.20 0.30
FAST 150515C00043000 C 05/15/15 43.0 0.10 0.25
FAST 150515C00044000 C 05/15/15 44.0 0.05 0.15
FAST 150515C00045000 C 05/15/15 45.0 0.00 0.15
FAST 150515C00046000 C 05/15/15 46.0 0.00 0.10
FAST 150515C00047000 C 05/15/15 47.0 0.00 0.05
FAST 150515C00048000 C 05/15/15 48.0 0.00 0.05
FAST 150515C00049000 C 05/15/15 49.0 0.00 0.05
FAST 150515C00050000 C 05/15/15 50.0 0.00 0.05
FAST 150515C00052500 C 05/15/15 52.5 0.00 0.05
FAST 150515C00055000 C 05/15/15 55.0 0.00 0.05
FAST 150515C00057500 C 05/15/15 57.5 0.00 0.05
FAST 150515C00060000 C 05/15/15 60.0 0.00 0.05
FAST 150515P00023000 P 05/15/15 23.0 0.00 0.05
FAST 150515P00024000 P 05/15/15 24.0 0.00 0.05
FAST 150515P00025000 P 05/15/15 25.0 0.00 0.05
FAST 150515P00026000 P 05/15/15 26.0 0.00 0.05
FAST 150515P00027000 P 05/15/15 27.0 0.00 0.05
FAST 150515P00028000 P 05/15/15 28.0 0.00 0.05
FAST 150515P00029000 P 05/15/15 29.0 0.00 0.05
FAST 150515P00030000 P 05/15/15 30.0 0.00 0.05
FAST 150515P00031000 P 05/15/15 31.0 0.00 0.05
FAST 150515P00032000 P 05/15/15 32.0 0.00 0.05
FAST 150515P00033000 P 05/15/15 33.0 0.00 0.10
FAST 150515P00034000 P 05/15/15 34.0 0.00 0.10
FAST 150515P00035000 P 05/15/15 35.0 0.00 0.10
FAST 150515P00036000 P 05/15/15 36.0 0.00 0.15
FAST 150515P00037000 P 05/15/15 37.0 0.00 0.20
FAST 150515P00038000 P 05/15/15 38.0 0.15 0.25
FAST 150515P00039000 P 05/15/15 39.0 0.35 0.45
FAST 150515P00040000 P 05/15/15 40.0 0.70 0.80
FAST 150515P00041000 P 05/15/15 41.0 1.20 1.35
FAST 150515P00042000 P 05/15/15 42.0 1.65 2.15
FAST 150515P00043000 P 05/15/15 43.0 2.35 3.10
FAST 150515P00044000 P 05/15/15 44.0 3.10 4.00
FAST 150515P00045000 P 05/15/15 45.0 4.10 5.00
FAST 150515P00046000 P 05/15/15 46.0 5.00 5.90
FAST 150515P00047000 P 05/15/15 47.0 6.00 6.90
FAST 150515P00048000 P 05/15/15 48.0 7.00 7.90
FAST 150515P00049000 P 05/15/15 49.0 8.00 9.10
FAST 150515P00050000 P 05/15/15 50.0 9.00 9.90
FAST 150515P00052500 P 05/15/15 52.5 11.50 12.60
FAST 150515P00055000 P 05/15/15 55.0 14.00 15.00
FAST 150515P00057500 P 05/15/15 57.5 16.40 17.70
FAST 150515P00060000 P 05/15/15 60.0 19.20 20.20
FAST 150821C00027000 C 08/21/15 27.0 13.20 14.40
FAST 150821C00028000 C 08/21/15 28.0 10.80 13.40
FAST 150821C00029000 C 08/21/15 29.0 9.70 12.40
FAST 150821C00030000 C 08/21/15 30.0 10.00 11.10
FAST 150821C00031000 C 08/21/15 31.0 9.20 10.30
FAST 150821C00032000 C 08/21/15 32.0 8.20 9.30
FAST 150821C00033000 C 08/21/15 33.0 7.30 8.30
FAST 150821C00034000 C 08/21/15 34.0 6.40 7.40
FAST 150821C00035000 C 08/21/15 35.0 5.50 6.50
FAST 150821C00036000 C 08/21/15 36.0 4.60 5.50
FAST 150821C00037000 C 08/21/15 37.0 3.90 4.60
FAST 150821C00038000 C 08/21/15 38.0 3.20 3.50
FAST 150821C00039000 C 08/21/15 39.0 2.55 2.85
FAST 150821C00040000 C 08/21/15 40.0 2.00 2.30
FAST 150821C00041000 C 08/21/15 41.0 1.55 1.80
FAST 150821C00042000 C 08/21/15 42.0 1.15 1.40
FAST 150821C00043000 C 08/21/15 43.0 0.80 1.10
FAST 150821C00044000 C 08/21/15 44.0 0.55 0.80
FAST 150821C00045000 C 08/21/15 45.0 0.40 0.65
FAST 150821C00046000 C 08/21/15 46.0 0.25 0.55
FAST 150821C00047000 C 08/21/15 47.0 0.15 0.25
FAST 150821C00048000 C 08/21/15 48.0 0.05 0.30
FAST 150821C00049000 C 08/21/15 49.0 0.00 0.25
FAST 150821C00050000 C 08/21/15 50.0 0.00 0.30
FAST 150821C00052500 C 08/21/15 52.5 0.00 0.15
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 0.30
FAST 150821P00028000 P 08/21/15 28.0 0.00 0.30
FAST 150821P00029000 P 08/21/15 29.0 0.00 0.35
FAST 150821P00030000 P 08/21/15 30.0 0.00 0.30
FAST 150821P00031000 P 08/21/15 31.0 0.00 0.40
FAST 150821P00032000 P 08/21/15 32.0 0.10 0.30
FAST 150821P00033000 P 08/21/15 33.0 0.15 0.35
FAST 150821P00034000 P 08/21/15 34.0 0.20 0.45
FAST 150821P00035000 P 08/21/15 35.0 0.40 0.60
FAST 150821P00036000 P 08/21/15 36.0 0.55 0.70
FAST 150821P00037000 P 08/21/15 37.0 0.80 1.05
FAST 150821P00038000 P 08/21/15 38.0 1.05 1.35
FAST 150821P00039000 P 08/21/15 39.0 1.50 1.70
FAST 150821P00040000 P 08/21/15 40.0 1.95 2.15
FAST 150821P00041000 P 08/21/15 41.0 2.45 2.70
FAST 150821P00042000 P 08/21/15 42.0 3.00 3.40
FAST 150821P00043000 P 08/21/15 43.0 3.70 4.10
FAST 150821P00044000 P 08/21/15 44.0 4.00 4.80
FAST 150821P00045000 P 08/21/15 45.0 4.80 5.70
FAST 150821P00046000 P 08/21/15 46.0 5.60 6.50
FAST 150821P00047000 P 08/21/15 47.0 6.40 7.40
FAST 150821P00048000 P 08/21/15 48.0 7.40 8.40
FAST 150821P00049000 P 08/21/15 49.0 8.30 9.30
FAST 150821P00050000 P 08/21/15 50.0 9.50 10.30
FAST 150821P00052500 P 08/21/15 52.5 11.60 13.00
FAST 150821P00055000 P 08/21/15 55.0 14.10 15.40
FAST 150821P00057500 P 08/21/15 57.5 16.30 17.90
FAST 150821P00060000 P 08/21/15 60.0 19.10 20.50
FAST 151120C00027000 C 11/20/15 27.0 13.30 14.40
FAST 151120C00028000 C 11/20/15 28.0 12.20 13.40
FAST 151120C00029000 C 11/20/15 29.0 11.10 12.50
FAST 151120C00030000 C 11/20/15 30.0 10.10 11.70
FAST 151120C00031000 C 11/20/15 31.0 9.30 10.40
FAST 151120C00032000 C 11/20/15 32.0 8.30 9.20
FAST 151120C00033000 C 11/20/15 33.0 7.40 8.20
FAST 151120C00034000 C 11/20/15 34.0 6.50 7.40
FAST 151120C00035000 C 11/20/15 35.0 5.80 6.80
FAST 151120C00036000 C 11/20/15 36.0 5.00 5.80
FAST 151120C00037000 C 11/20/15 37.0 4.30 5.30
FAST 151120C00038000 C 11/20/15 38.0 3.60 4.60
FAST 151120C00039000 C 11/20/15 39.0 3.00 3.50
FAST 151120C00040000 C 11/20/15 40.0 2.55 2.90
FAST 151120C00041000 C 11/20/15 41.0 2.10 2.45
FAST 151120C00042000 C 11/20/15 42.0 1.70 2.05
FAST 151120C00043000 C 11/20/15 43.0 1.35 1.70
FAST 151120C00044000 C 11/20/15 44.0 1.05 1.40
FAST 151120C00045000 C 11/20/15 45.0 0.80 1.15
FAST 151120C00046000 C 11/20/15 46.0 0.60 1.05
FAST 151120C00047000 C 11/20/15 47.0 0.45 0.90
FAST 151120C00048000 C 11/20/15 48.0 0.25 0.70
FAST 151120C00049000 C 11/20/15 49.0 0.15 0.60
FAST 151120C00050000 C 11/20/15 50.0 0.10 0.50
FAST 151120C00055000 C 11/20/15 55.0 0.00 0.35
FAST 151120P00027000 P 11/20/15 27.0 0.00 0.40
FAST 151120P00028000 P 11/20/15 28.0 0.00 0.45
FAST 151120P00029000 P 11/20/15 29.0 0.00 0.50
FAST 151120P00030000 P 11/20/15 30.0 0.10 0.60
FAST 151120P00031000 P 11/20/15 31.0 0.20 0.55
FAST 151120P00032000 P 11/20/15 32.0 0.30 0.80
FAST 151120P00033000 P 11/20/15 33.0 0.45 0.85
FAST 151120P00034000 P 11/20/15 34.0 0.60 1.00
FAST 151120P00035000 P 11/20/15 35.0 0.80 1.10
FAST 151120P00036000 P 11/20/15 36.0 1.05 1.40
FAST 151120P00037000 P 11/20/15 37.0 1.35 1.70
FAST 151120P00038000 P 11/20/15 38.0 1.70 2.10
FAST 151120P00039000 P 11/20/15 39.0 2.00 2.50
FAST 151120P00040000 P 11/20/15 40.0 2.50 3.10
FAST 151120P00041000 P 11/20/15 41.0 3.00 3.50
FAST 151120P00042000 P 11/20/15 42.0 3.60 4.20
FAST 151120P00043000 P 11/20/15 43.0 4.30 4.90
FAST 151120P00044000 P 11/20/15 44.0 5.10 5.60
FAST 151120P00045000 P 11/20/15 45.0 5.40 6.40
FAST 151120P00046000 P 11/20/15 46.0 6.20 7.20
FAST 151120P00047000 P 11/20/15 47.0 7.10 8.00
FAST 151120P00048000 P 11/20/15 48.0 7.90 8.90
FAST 151120P00049000 P 11/20/15 49.0 8.80 9.90
FAST 151120P00050000 P 11/20/15 50.0 9.70 10.80
FAST 151120P00055000 P 11/20/15 55.0 14.50 15.70
FAST 160115C00023000 C 01/15/16 23.0 17.10 18.40
FAST 160115C00025000 C 01/15/16 25.0 15.10 16.30
FAST 160115C00028000 C 01/15/16 28.0 12.20 13.60
FAST 160115C00030000 C 01/15/16 30.0 10.20 11.60
FAST 160115C00033000 C 01/15/16 33.0 7.60 8.60
FAST 160115C00035000 C 01/15/16 35.0 6.00 7.10
FAST 160115C00038000 C 01/15/16 38.0 3.90 4.60
FAST 160115C00040000 C 01/15/16 40.0 2.85 3.50
FAST 160115C00043000 C 01/15/16 43.0 1.65 2.10
FAST 160115C00045000 C 01/15/16 45.0 1.05 1.50
FAST 160115C00047000 C 01/15/16 47.0 0.70 1.00
FAST 160115C00050000 C 01/15/16 50.0 0.30 0.65
FAST 160115C00052500 C 01/15/16 52.5 0.15 0.45
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 0.20
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 0.35
FAST 160115P00025000 P 01/15/16 25.0 0.00 0.20
FAST 160115P00028000 P 01/15/16 28.0 0.10 0.55
FAST 160115P00030000 P 01/15/16 30.0 0.25 0.70
FAST 160115P00033000 P 01/15/16 33.0 0.65 1.10
FAST 160115P00035000 P 01/15/16 35.0 1.10 1.40
FAST 160115P00038000 P 01/15/16 38.0 2.00 2.45
FAST 160115P00040000 P 01/15/16 40.0 3.00 3.30
FAST 160115P00043000 P 01/15/16 43.0 4.60 5.20
FAST 160115P00045000 P 01/15/16 45.0 5.90 6.70
FAST 160115P00047000 P 01/15/16 47.0 7.20 8.20
FAST 160115P00050000 P 01/15/16 50.0 9.80 10.90
FAST 160115P00052500 P 01/15/16 52.5 11.90 13.40
FAST 160115P00055000 P 01/15/16 55.0 14.30 15.80
FAST 160115P00057500 P 01/15/16 57.5 16.70 18.20
FAST 160115P00060000 P 01/15/16 60.0 19.20 20.70
FAST 160115P00065000 P 01/15/16 65.0 24.10 25.90
FAST 160115P00070000 P 01/15/16 70.0 29.20 30.60
FAST 170120C00020000 C 01/20/17 20.0 19.60 21.40
FAST 170120C00023000 C 01/20/17 23.0 16.60 18.50
FAST 170120C00025000 C 01/20/17 25.0 14.50 17.90
FAST 170120C00028000 C 01/20/17 28.0 11.90 14.10
FAST 170120C00030000 C 01/20/17 30.0 10.10 12.20
FAST 170120C00033000 C 01/20/17 33.0 7.90 9.80
FAST 170120C00035000 C 01/20/17 35.0 6.50 8.40
FAST 170120C00038000 C 01/20/17 38.0 4.80 6.40
FAST 170120C00040000 C 01/20/17 40.0 3.90 5.30
FAST 170120C00042000 C 01/20/17 42.0 2.90 4.50
FAST 170120C00045000 C 01/20/17 45.0 2.50 3.60
FAST 170120C00047000 C 01/20/17 47.0 1.55 2.55
FAST 170120C00050000 C 01/20/17 50.0 0.90 1.90
FAST 170120C00052500 C 01/20/17 52.5 0.50 1.50
FAST 170120C00055000 C 01/20/17 55.0 0.25 1.20
FAST 170120C00057500 C 01/20/17 57.5 0.10 1.00
FAST 170120C00060000 C 01/20/17 60.0 0.05 0.75
FAST 170120C00065000 C 01/20/17 65.0 0.00 0.50
FAST 170120C00070000 C 01/20/17 70.0 0.00 0.40
FAST 170120P00020000 P 01/20/17 20.0 0.00 0.55
FAST 170120P00023000 P 01/20/17 23.0 0.15 0.75
FAST 170120P00025000 P 01/20/17 25.0 0.35 0.95
FAST 170120P00028000 P 01/20/17 28.0 0.65 1.55
FAST 170120P00030000 P 01/20/17 30.0 1.05 1.95
FAST 170120P00033000 P 01/20/17 33.0 1.85 2.55
FAST 170120P00035000 P 01/20/17 35.0 2.20 3.50
FAST 170120P00038000 P 01/20/17 38.0 3.40 4.50
FAST 170120P00040000 P 01/20/17 40.0 4.40 6.00
FAST 170120P00042000 P 01/20/17 42.0 5.30 7.20
FAST 170120P00045000 P 01/20/17 45.0 7.30 9.20
FAST 170120P00047000 P 01/20/17 47.0 8.70 10.70
FAST 170120P00050000 P 01/20/17 50.0 10.40 13.60
FAST 170120P00052500 P 01/20/17 52.5 12.50 15.70
FAST 170120P00055000 P 01/20/17 55.0 14.70 17.90
FAST 170120P00057500 P 01/20/17 57.5 16.90 20.10
FAST 170120P00060000 P 01/20/17 60.0 19.20 22.40
FAST 170120P00065000 P 01/20/17 65.0 23.90 27.60
FAST 170120P00070000 P 01/20/17 70.0 28.80 32.50

OPRA data is delayed 15 minutes.