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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FAST 141220C00030000 C 12/20/14 30.0 16.90 17.80
FAST 141220C00034000 C 12/20/14 34.0 12.40 14.00
FAST 141220C00035000 C 12/20/14 35.0 11.40 13.00
FAST 141220C00036000 C 12/20/14 36.0 10.80 11.90
FAST 141220C00037000 C 12/20/14 37.0 9.80 10.90
FAST 141220C00038000 C 12/20/14 38.0 8.80 9.90
FAST 141220C00039000 C 12/20/14 39.0 7.80 9.20
FAST 141220C00040000 C 12/20/14 40.0 6.90 7.50
FAST 141220C00041000 C 12/20/14 41.0 5.90 6.50
FAST 141220C00042000 C 12/20/14 42.0 4.90 5.50
FAST 141220C00043000 C 12/20/14 43.0 3.90 4.50
FAST 141220C00044000 C 12/20/14 44.0 2.95 3.50
FAST 141220C00045000 C 12/20/14 45.0 1.95 2.45
FAST 141220C00046000 C 12/20/14 46.0 1.15 1.45
FAST 141220C00047000 C 12/20/14 47.0 0.15 0.45
FAST 141220C00048000 C 12/20/14 48.0 0.00 0.05
FAST 141220C00050000 C 12/20/14 50.0 0.00 0.05
FAST 141220P00030000 P 12/20/14 30.0 0.00 0.05
FAST 141220P00034000 P 12/20/14 34.0 0.00 0.05
FAST 141220P00035000 P 12/20/14 35.0 0.00 0.05
FAST 141220P00036000 P 12/20/14 36.0 0.00 0.05
FAST 141220P00037000 P 12/20/14 37.0 0.00 0.05
FAST 141220P00038000 P 12/20/14 38.0 0.00 0.05
FAST 141220P00039000 P 12/20/14 39.0 0.00 0.05
FAST 141220P00040000 P 12/20/14 40.0 0.00 0.05
FAST 141220P00041000 P 12/20/14 41.0 0.00 0.05
FAST 141220P00042000 P 12/20/14 42.0 0.00 0.05
FAST 141220P00043000 P 12/20/14 43.0 0.00 0.05
FAST 141220P00044000 P 12/20/14 44.0 0.00 0.05
FAST 141220P00045000 P 12/20/14 45.0 0.00 0.05
FAST 141220P00046000 P 12/20/14 46.0 0.00 0.05
FAST 141220P00047000 P 12/20/14 47.0 0.00 0.10
FAST 141220P00048000 P 12/20/14 48.0 0.55 1.25
FAST 141220P00050000 P 12/20/14 50.0 2.55 3.30
FAST 150117C00022500 C 01/17/15 22.5 24.20 25.30
FAST 150117C00024500 C 01/17/15 24.5 22.10 23.30
FAST 150117C00026000 C 01/17/15 26.0 20.60 21.80
FAST 150117C00027000 C 01/17/15 27.0 19.60 20.80
FAST 150117C00028000 C 01/17/15 28.0 18.70 19.80
FAST 150117C00029500 C 01/17/15 29.5 17.30 18.30
FAST 150117C00031000 C 01/17/15 31.0 15.70 16.80
FAST 150117C00032500 C 01/17/15 32.5 14.30 15.30
FAST 150117C00034500 C 01/17/15 34.5 12.30 13.40
FAST 150117C00036000 C 01/17/15 36.0 10.80 12.00
FAST 150117C00037500 C 01/17/15 37.5 9.20 10.50
FAST 150117C00039500 C 01/17/15 39.5 7.10 8.10
FAST 150117C00041000 C 01/17/15 41.0 5.50 7.00
FAST 150117C00042500 C 01/17/15 42.5 4.50 5.30
FAST 150117C00044500 C 01/17/15 44.5 2.90 3.40
FAST 150117C00046500 C 01/17/15 46.5 1.70 1.90
FAST 150117C00048000 C 01/17/15 48.0 1.00 1.10
FAST 150117C00049500 C 01/17/15 49.5 0.40 0.55
FAST 150117C00052500 C 01/17/15 52.5 0.00 0.20
FAST 150117C00054500 C 01/17/15 54.5 0.00 0.25
FAST 150117C00057500 C 01/17/15 57.5 0.00 0.10
FAST 150117C00059500 C 01/17/15 59.5 0.00 0.05
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 0.05
FAST 150117P00027000 P 01/17/15 27.0 0.00 0.05
FAST 150117P00028000 P 01/17/15 28.0 0.00 0.05
FAST 150117P00029500 P 01/17/15 29.5 0.00 0.05
FAST 150117P00031000 P 01/17/15 31.0 0.00 0.05
FAST 150117P00032500 P 01/17/15 32.5 0.00 0.10
FAST 150117P00034500 P 01/17/15 34.5 0.00 0.05
FAST 150117P00036000 P 01/17/15 36.0 0.00 0.10
FAST 150117P00037500 P 01/17/15 37.5 0.00 0.15
FAST 150117P00039500 P 01/17/15 39.5 0.05 0.25
FAST 150117P00041000 P 01/17/15 41.0 0.05 0.35
FAST 150117P00042500 P 01/17/15 42.5 0.15 0.25
FAST 150117P00044500 P 01/17/15 44.5 0.40 0.60
FAST 150117P00046500 P 01/17/15 46.5 0.90 1.20
FAST 150117P00048000 P 01/17/15 48.0 1.60 1.90
FAST 150117P00049500 P 01/17/15 49.5 2.55 3.50
FAST 150117P00052500 P 01/17/15 52.5 4.70 6.20
FAST 150117P00054500 P 01/17/15 54.5 6.50 8.00
FAST 150117P00057500 P 01/17/15 57.5 9.60 10.80
FAST 150117P00059500 P 01/17/15 59.5 11.60 12.80
FAST 150117P00064500 P 01/17/15 64.5 16.70 17.90
FAST 150117P00070000 P 01/17/15 70.0 22.20 23.90
FAST 150117P00075000 P 01/17/15 75.0 27.20 28.50
FAST 150220C00023000 C 02/20/15 23.0 23.70 24.80
FAST 150220C00024000 C 02/20/15 24.0 22.60 23.80
FAST 150220C00025000 C 02/20/15 25.0 21.60 22.80
FAST 150220C00026000 C 02/20/15 26.0 20.60 21.80
FAST 150220C00027000 C 02/20/15 27.0 19.60 20.80
FAST 150220C00028000 C 02/20/15 28.0 18.60 19.80
FAST 150220C00029000 C 02/20/15 29.0 17.60 18.80
FAST 150220C00030000 C 02/20/15 30.0 16.60 17.80
FAST 150220C00031000 C 02/20/15 31.0 15.70 16.90
FAST 150220C00032000 C 02/20/15 32.0 14.60 15.90
FAST 150220C00033000 C 02/20/15 33.0 13.70 14.90
FAST 150220C00034000 C 02/20/15 34.0 12.70 14.00
FAST 150220C00035000 C 02/20/15 35.0 11.70 13.10
FAST 150220C00036000 C 02/20/15 36.0 10.60 12.10
FAST 150220C00037000 C 02/20/15 37.0 9.60 11.00
FAST 150220C00038000 C 02/20/15 38.0 8.60 10.00
FAST 150220C00039000 C 02/20/15 39.0 7.60 9.00
FAST 150220C00040000 C 02/20/15 40.0 6.50 8.00
FAST 150220C00041000 C 02/20/15 41.0 6.00 7.10
FAST 150220C00042000 C 02/20/15 42.0 5.10 6.20
FAST 150220C00043000 C 02/20/15 43.0 4.20 5.30
FAST 150220C00044000 C 02/20/15 44.0 3.40 4.40
FAST 150220C00045000 C 02/20/15 45.0 3.00 3.30
FAST 150220C00046000 C 02/20/15 46.0 2.30 2.55
FAST 150220C00047000 C 02/20/15 47.0 1.70 1.95
FAST 150220C00048000 C 02/20/15 48.0 1.30 1.45
FAST 150220C00049000 C 02/20/15 49.0 0.85 1.05
FAST 150220C00050000 C 02/20/15 50.0 0.55 0.75
FAST 150220C00052500 C 02/20/15 52.5 0.05 0.30
FAST 150220C00055000 C 02/20/15 55.0 0.00 0.25
FAST 150220C00057500 C 02/20/15 57.5 0.00 0.20
FAST 150220C00060000 C 02/20/15 60.0 0.00 0.10
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 0.10
FAST 150220P00031000 P 02/20/15 31.0 0.00 0.10
FAST 150220P00032000 P 02/20/15 32.0 0.00 0.10
FAST 150220P00033000 P 02/20/15 33.0 0.00 0.15
FAST 150220P00034000 P 02/20/15 34.0 0.00 0.20
FAST 150220P00035000 P 02/20/15 35.0 0.00 0.25
FAST 150220P00036000 P 02/20/15 36.0 0.05 0.25
FAST 150220P00037000 P 02/20/15 37.0 0.05 0.25
FAST 150220P00038000 P 02/20/15 38.0 0.05 0.35
FAST 150220P00039000 P 02/20/15 39.0 0.05 0.35
FAST 150220P00040000 P 02/20/15 40.0 0.15 0.40
FAST 150220P00041000 P 02/20/15 41.0 0.25 0.50
FAST 150220P00042000 P 02/20/15 42.0 0.35 0.65
FAST 150220P00043000 P 02/20/15 43.0 0.50 0.65
FAST 150220P00044000 P 02/20/15 44.0 0.70 1.00
FAST 150220P00045000 P 02/20/15 45.0 0.95 1.05
FAST 150220P00046000 P 02/20/15 46.0 1.20 1.55
FAST 150220P00047000 P 02/20/15 47.0 1.65 2.00
FAST 150220P00048000 P 02/20/15 48.0 2.15 2.40
FAST 150220P00049000 P 02/20/15 49.0 2.80 3.30
FAST 150220P00050000 P 02/20/15 50.0 3.30 4.40
FAST 150220P00052500 P 02/20/15 52.5 5.10 6.60
FAST 150220P00055000 P 02/20/15 55.0 7.40 8.90
FAST 150220P00057500 P 02/20/15 57.5 9.90 11.30
FAST 150220P00060000 P 02/20/15 60.0 12.20 13.70
FAST 150220P00065000 P 02/20/15 65.0 17.30 18.60
FAST 150515C00023000 C 05/15/15 23.0 23.50 24.80
FAST 150515C00024000 C 05/15/15 24.0 21.30 25.50
FAST 150515C00025000 C 05/15/15 25.0 20.00 22.80
FAST 150515C00026000 C 05/15/15 26.0 20.40 21.80
FAST 150515C00027000 C 05/15/15 27.0 19.40 20.80
FAST 150515C00028000 C 05/15/15 28.0 17.20 19.90
FAST 150515C00029000 C 05/15/15 29.0 17.30 19.00
FAST 150515C00030000 C 05/15/15 30.0 16.70 18.00
FAST 150515C00031000 C 05/15/15 31.0 15.70 17.00
FAST 150515C00032000 C 05/15/15 32.0 14.70 16.00
FAST 150515C00033000 C 05/15/15 33.0 13.70 15.10
FAST 150515C00034000 C 05/15/15 34.0 12.50 14.00
FAST 150515C00035000 C 05/15/15 35.0 11.50 13.00
FAST 150515C00036000 C 05/15/15 36.0 10.50 12.20
FAST 150515C00037000 C 05/15/15 37.0 9.50 11.10
FAST 150515C00038000 C 05/15/15 38.0 8.60 10.30
FAST 150515C00039000 C 05/15/15 39.0 7.70 9.30
FAST 150515C00040000 C 05/15/15 40.0 6.80 8.40
FAST 150515C00041000 C 05/15/15 41.0 6.00 7.50
FAST 150515C00042000 C 05/15/15 42.0 5.20 6.70
FAST 150515C00043000 C 05/15/15 43.0 4.90 5.90
FAST 150515C00044000 C 05/15/15 44.0 4.40 5.10
FAST 150515C00045000 C 05/15/15 45.0 3.60 4.10
FAST 150515C00046000 C 05/15/15 46.0 3.10 3.50
FAST 150515C00047000 C 05/15/15 47.0 2.55 2.90
FAST 150515C00048000 C 05/15/15 48.0 1.95 2.40
FAST 150515C00049000 C 05/15/15 49.0 1.60 1.95
FAST 150515C00050000 C 05/15/15 50.0 1.25 1.60
FAST 150515C00052500 C 05/15/15 52.5 0.65 1.00
FAST 150515C00055000 C 05/15/15 55.0 0.15 0.60
FAST 150515C00060000 C 05/15/15 60.0 0.00 0.25
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 0.20
FAST 150515P00028000 P 05/15/15 28.0 0.00 0.25
FAST 150515P00029000 P 05/15/15 29.0 0.00 0.25
FAST 150515P00030000 P 05/15/15 30.0 0.00 0.25
FAST 150515P00031000 P 05/15/15 31.0 0.00 0.45
FAST 150515P00032000 P 05/15/15 32.0 0.05 0.30
FAST 150515P00033000 P 05/15/15 33.0 0.05 0.35
FAST 150515P00034000 P 05/15/15 34.0 0.05 0.40
FAST 150515P00035000 P 05/15/15 35.0 0.10 0.45
FAST 150515P00036000 P 05/15/15 36.0 0.10 0.60
FAST 150515P00037000 P 05/15/15 37.0 0.25 0.65
FAST 150515P00038000 P 05/15/15 38.0 0.35 0.75
FAST 150515P00039000 P 05/15/15 39.0 0.45 0.90
FAST 150515P00040000 P 05/15/15 40.0 0.60 1.05
FAST 150515P00041000 P 05/15/15 41.0 0.85 1.25
FAST 150515P00042000 P 05/15/15 42.0 1.00 1.45
FAST 150515P00043000 P 05/15/15 43.0 1.30 1.65
FAST 150515P00044000 P 05/15/15 44.0 1.55 1.90
FAST 150515P00045000 P 05/15/15 45.0 1.90 2.20
FAST 150515P00046000 P 05/15/15 46.0 2.20 2.70
FAST 150515P00047000 P 05/15/15 47.0 2.75 3.10
FAST 150515P00048000 P 05/15/15 48.0 3.20 3.60
FAST 150515P00049000 P 05/15/15 49.0 3.80 4.20
FAST 150515P00050000 P 05/15/15 50.0 4.40 4.90
FAST 150515P00052500 P 05/15/15 52.5 6.00 7.40
FAST 150515P00055000 P 05/15/15 55.0 8.00 9.50
FAST 150515P00060000 P 05/15/15 60.0 12.70 14.50
FAST 160115C00023000 C 01/15/16 23.0 23.70 24.80
FAST 160115C00025000 C 01/15/16 25.0 21.40 23.40
FAST 160115C00028000 C 01/15/16 28.0 16.90 20.60
FAST 160115C00030000 C 01/15/16 30.0 16.50 18.30
FAST 160115C00033000 C 01/15/16 33.0 13.30 15.50
FAST 160115C00035000 C 01/15/16 35.0 11.40 13.70
FAST 160115C00038000 C 01/15/16 38.0 8.80 10.90
FAST 160115C00040000 C 01/15/16 40.0 7.30 9.30
FAST 160115C00043000 C 01/15/16 43.0 5.30 7.20
FAST 160115C00045000 C 01/15/16 45.0 4.30 5.90
FAST 160115C00047000 C 01/15/16 47.0 3.30 4.80
FAST 160115C00050000 C 01/15/16 50.0 2.10 3.60
FAST 160115C00052500 C 01/15/16 52.5 1.90 2.55
FAST 160115C00055000 C 01/15/16 55.0 1.00 1.95
FAST 160115C00057500 C 01/15/16 57.5 0.55 1.50
FAST 160115C00060000 C 01/15/16 60.0 0.20 1.20
FAST 160115C00065000 C 01/15/16 65.0 0.00 0.65
FAST 160115C00070000 C 01/15/16 70.0 0.00 0.40
FAST 160115P00023000 P 01/15/16 23.0 0.00 0.45
FAST 160115P00025000 P 01/15/16 25.0 0.00 0.50
FAST 160115P00028000 P 01/15/16 28.0 0.00 0.95
FAST 160115P00030000 P 01/15/16 30.0 0.30 0.80
FAST 160115P00033000 P 01/15/16 33.0 0.35 1.30
FAST 160115P00035000 P 01/15/16 35.0 1.00 1.60
FAST 160115P00038000 P 01/15/16 38.0 1.25 2.00
FAST 160115P00040000 P 01/15/16 40.0 1.80 2.75
FAST 160115P00043000 P 01/15/16 43.0 2.60 4.10
FAST 160115P00045000 P 01/15/16 45.0 3.70 4.30
FAST 160115P00047000 P 01/15/16 47.0 4.40 5.90
FAST 160115P00050000 P 01/15/16 50.0 6.00 7.90
FAST 160115P00052500 P 01/15/16 52.5 7.80 9.60
FAST 160115P00055000 P 01/15/16 55.0 9.50 11.50
FAST 160115P00057500 P 01/15/16 57.5 11.20 14.20
FAST 160115P00060000 P 01/15/16 60.0 13.30 16.10
FAST 160115P00065000 P 01/15/16 65.0 18.00 20.50
FAST 160115P00070000 P 01/15/16 70.0 22.40 25.20
FAST 170120C00023000 C 01/20/17 23.0 22.20 25.90
FAST 170120C00025000 C 01/20/17 25.0 20.30 23.50
FAST 170120C00028000 C 01/20/17 28.0 17.00 21.00
FAST 170120C00030000 C 01/20/17 30.0 16.40 19.00
FAST 170120C00033000 C 01/20/17 33.0 13.30 15.90
FAST 170120C00035000 C 01/20/17 35.0 11.30 14.30
FAST 170120C00038000 C 01/20/17 38.0 9.60 13.10
FAST 170120C00040000 C 01/20/17 40.0 8.30 11.60
FAST 170120C00042000 C 01/20/17 42.0 7.10 10.40
FAST 170120C00045000 C 01/20/17 45.0 5.40 7.50
FAST 170120C00047000 C 01/20/17 47.0 4.70 6.40
FAST 170120C00050000 C 01/20/17 50.0 3.50 6.70
FAST 170120C00052500 C 01/20/17 52.5 2.80 4.20
FAST 170120C00055000 C 01/20/17 55.0 2.10 3.60
FAST 170120C00060000 C 01/20/17 60.0 1.20 2.15
FAST 170120C00065000 C 01/20/17 65.0 0.50 1.50
FAST 170120P00023000 P 01/20/17 23.0 0.05 1.00
FAST 170120P00025000 P 01/20/17 25.0 0.15 1.15
FAST 170120P00028000 P 01/20/17 28.0 0.55 1.50
FAST 170120P00030000 P 01/20/17 30.0 0.80 1.75
FAST 170120P00033000 P 01/20/17 33.0 1.35 2.30
FAST 170120P00035000 P 01/20/17 35.0 1.85 2.75
FAST 170120P00038000 P 01/20/17 38.0 2.50 3.90
FAST 170120P00040000 P 01/20/17 40.0 3.20 4.60
FAST 170120P00042000 P 01/20/17 42.0 4.00 5.40
FAST 170120P00045000 P 01/20/17 45.0 5.10 7.10
FAST 170120P00047000 P 01/20/17 47.0 6.20 8.00
FAST 170120P00050000 P 01/20/17 50.0 8.00 9.70
FAST 170120P00052500 P 01/20/17 52.5 8.20 11.50
FAST 170120P00055000 P 01/20/17 55.0 10.70 13.70
FAST 170120P00060000 P 01/20/17 60.0 14.60 17.60
FAST 170120P00065000 P 01/20/17 65.0 18.90 21.90

OPRA data is delayed 15 minutes.