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 Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FAST 150417C00030000 C 04/17/15 30.0 10.80 12.10
FAST 150417C00031000 C 04/17/15 31.0 9.90 10.80
FAST 150417C00032000 C 04/17/15 32.0 8.90 9.80
FAST 150417C00033000 C 04/17/15 33.0 7.90 8.80
FAST 150417C00034000 C 04/17/15 34.0 6.50 7.80
FAST 150417C00035000 C 04/17/15 35.0 5.90 6.90
FAST 150417C00036000 C 04/17/15 36.0 4.90 5.80
FAST 150417C00037000 C 04/17/15 37.0 4.10 4.80
FAST 150417C00038000 C 04/17/15 38.0 3.20 3.90
FAST 150417C00039000 C 04/17/15 39.0 2.40 3.10
FAST 150417C00040000 C 04/17/15 40.0 1.70 2.20
FAST 150417C00041000 C 04/17/15 41.0 1.15 1.30
FAST 150417C00042000 C 04/17/15 42.0 0.70 0.85
FAST 150417C00043000 C 04/17/15 43.0 0.40 0.50
FAST 150417C00044000 C 04/17/15 44.0 0.20 0.40
FAST 150417C00045000 C 04/17/15 45.0 0.10 0.25
FAST 150417C00046000 C 04/17/15 46.0 0.00 0.15
FAST 150417C00047000 C 04/17/15 47.0 0.00 0.10
FAST 150417C00048000 C 04/17/15 48.0 0.00 0.10
FAST 150417C00049000 C 04/17/15 49.0 0.00 0.10
FAST 150417C00050000 C 04/17/15 50.0 0.00 0.10
FAST 150417C00052500 C 04/17/15 52.5 0.00 0.05
FAST 150417C00055000 C 04/17/15 55.0 0.00 0.05
FAST 150417P00030000 P 04/17/15 30.0 0.00 0.05
FAST 150417P00031000 P 04/17/15 31.0 0.00 0.05
FAST 150417P00032000 P 04/17/15 32.0 0.00 0.10
FAST 150417P00033000 P 04/17/15 33.0 0.00 0.10
FAST 150417P00034000 P 04/17/15 34.0 0.00 0.10
FAST 150417P00035000 P 04/17/15 35.0 0.00 0.15
FAST 150417P00036000 P 04/17/15 36.0 0.05 0.15
FAST 150417P00037000 P 04/17/15 37.0 0.10 0.20
FAST 150417P00038000 P 04/17/15 38.0 0.20 0.25
FAST 150417P00039000 P 04/17/15 39.0 0.35 0.45
FAST 150417P00040000 P 04/17/15 40.0 0.60 0.70
FAST 150417P00041000 P 04/17/15 41.0 1.00 1.10
FAST 150417P00042000 P 04/17/15 42.0 1.50 1.70
FAST 150417P00043000 P 04/17/15 43.0 2.20 2.55
FAST 150417P00044000 P 04/17/15 44.0 2.70 3.30
FAST 150417P00045000 P 04/17/15 45.0 3.40 4.20
FAST 150417P00046000 P 04/17/15 46.0 4.40 5.20
FAST 150417P00047000 P 04/17/15 47.0 5.20 6.20
FAST 150417P00048000 P 04/17/15 48.0 6.20 7.10
FAST 150417P00049000 P 04/17/15 49.0 7.20 8.10
FAST 150417P00050000 P 04/17/15 50.0 8.20 9.10
FAST 150417P00052500 P 04/17/15 52.5 10.50 11.90
FAST 150417P00055000 P 04/17/15 55.0 13.00 14.30
FAST 150515C00023000 C 05/15/15 23.0 17.70 19.10
FAST 150515C00024000 C 05/15/15 24.0 16.60 18.10
FAST 150515C00025000 C 05/15/15 25.0 15.60 17.10
FAST 150515C00026000 C 05/15/15 26.0 14.60 16.20
FAST 150515C00027000 C 05/15/15 27.0 13.60 15.20
FAST 150515C00028000 C 05/15/15 28.0 12.60 14.20
FAST 150515C00029000 C 05/15/15 29.0 11.60 13.20
FAST 150515C00030000 C 05/15/15 30.0 10.60 12.20
FAST 150515C00031000 C 05/15/15 31.0 9.90 10.80
FAST 150515C00032000 C 05/15/15 32.0 8.20 9.80
FAST 150515C00033000 C 05/15/15 33.0 7.90 8.70
FAST 150515C00034000 C 05/15/15 34.0 6.90 7.80
FAST 150515C00035000 C 05/15/15 35.0 6.00 6.80
FAST 150515C00036000 C 05/15/15 36.0 5.00 5.80
FAST 150515C00037000 C 05/15/15 37.0 4.10 4.90
FAST 150515C00038000 C 05/15/15 38.0 3.30 4.00
FAST 150515C00039000 C 05/15/15 39.0 2.60 3.20
FAST 150515C00040000 C 05/15/15 40.0 1.95 2.20
FAST 150515C00041000 C 05/15/15 41.0 1.45 1.60
FAST 150515C00042000 C 05/15/15 42.0 0.95 1.10
FAST 150515C00043000 C 05/15/15 43.0 0.70 0.75
FAST 150515C00044000 C 05/15/15 44.0 0.35 0.55
FAST 150515C00045000 C 05/15/15 45.0 0.20 0.45
FAST 150515C00046000 C 05/15/15 46.0 0.10 0.30
FAST 150515C00047000 C 05/15/15 47.0 0.10 0.20
FAST 150515C00048000 C 05/15/15 48.0 0.00 0.15
FAST 150515C00049000 C 05/15/15 49.0 0.00 0.15
FAST 150515C00050000 C 05/15/15 50.0 0.00 0.10
FAST 150515C00052500 C 05/15/15 52.5 0.00 0.10
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 0.10
FAST 150515P00029000 P 05/15/15 29.0 0.00 0.10
FAST 150515P00030000 P 05/15/15 30.0 0.00 0.10
FAST 150515P00031000 P 05/15/15 31.0 0.00 0.10
FAST 150515P00032000 P 05/15/15 32.0 0.00 0.15
FAST 150515P00033000 P 05/15/15 33.0 0.05 0.15
FAST 150515P00034000 P 05/15/15 34.0 0.05 0.20
FAST 150515P00035000 P 05/15/15 35.0 0.10 0.25
FAST 150515P00036000 P 05/15/15 36.0 0.15 0.30
FAST 150515P00037000 P 05/15/15 37.0 0.20 0.45
FAST 150515P00038000 P 05/15/15 38.0 0.45 0.60
FAST 150515P00039000 P 05/15/15 39.0 0.70 0.85
FAST 150515P00040000 P 05/15/15 40.0 1.05 1.10
FAST 150515P00041000 P 05/15/15 41.0 1.50 1.60
FAST 150515P00042000 P 05/15/15 42.0 2.00 2.20
FAST 150515P00043000 P 05/15/15 43.0 2.65 3.00
FAST 150515P00044000 P 05/15/15 44.0 3.10 3.80
FAST 150515P00045000 P 05/15/15 45.0 3.90 4.60
FAST 150515P00046000 P 05/15/15 46.0 4.80 5.50
FAST 150515P00047000 P 05/15/15 47.0 5.70 6.50
FAST 150515P00048000 P 05/15/15 48.0 6.60 7.50
FAST 150515P00049000 P 05/15/15 49.0 7.60 8.40
FAST 150515P00050000 P 05/15/15 50.0 8.50 9.40
FAST 150515P00052500 P 05/15/15 52.5 10.60 12.20
FAST 150515P00055000 P 05/15/15 55.0 13.10 14.70
FAST 150515P00057500 P 05/15/15 57.5 15.60 17.10
FAST 150515P00060000 P 05/15/15 60.0 18.10 19.60
FAST 150821C00027000 C 08/21/15 27.0 13.70 15.10
FAST 150821C00028000 C 08/21/15 28.0 12.70 14.20
FAST 150821C00029000 C 08/21/15 29.0 11.30 13.20
FAST 150821C00030000 C 08/21/15 30.0 10.30 12.10
FAST 150821C00031000 C 08/21/15 31.0 9.40 10.90
FAST 150821C00032000 C 08/21/15 32.0 9.00 9.90
FAST 150821C00033000 C 08/21/15 33.0 8.10 9.00
FAST 150821C00034000 C 08/21/15 34.0 7.20 8.00
FAST 150821C00035000 C 08/21/15 35.0 6.30 7.20
FAST 150821C00036000 C 08/21/15 36.0 5.50 6.30
FAST 150821C00037000 C 08/21/15 37.0 4.70 5.40
FAST 150821C00038000 C 08/21/15 38.0 4.00 4.70
FAST 150821C00039000 C 08/21/15 39.0 3.30 3.70
FAST 150821C00040000 C 08/21/15 40.0 2.80 3.10
FAST 150821C00041000 C 08/21/15 41.0 2.20 2.55
FAST 150821C00042000 C 08/21/15 42.0 1.75 2.00
FAST 150821C00043000 C 08/21/15 43.0 1.40 1.55
FAST 150821C00044000 C 08/21/15 44.0 1.05 1.35
FAST 150821C00045000 C 08/21/15 45.0 0.75 1.05
FAST 150821C00046000 C 08/21/15 46.0 0.60 0.90
FAST 150821C00047000 C 08/21/15 47.0 0.40 0.80
FAST 150821C00048000 C 08/21/15 48.0 0.25 0.65
FAST 150821C00049000 C 08/21/15 49.0 0.10 0.45
FAST 150821C00050000 C 08/21/15 50.0 0.15 0.30
FAST 150821C00052500 C 08/21/15 52.5 0.05 0.20
FAST 150821C00055000 C 08/21/15 55.0 0.00 0.15
FAST 150821C00057500 C 08/21/15 57.5 0.00 0.15
FAST 150821C00060000 C 08/21/15 60.0 0.00 0.10
FAST 150821P00027000 P 08/21/15 27.0 0.05 0.20
FAST 150821P00028000 P 08/21/15 28.0 0.05 0.20
FAST 150821P00029000 P 08/21/15 29.0 0.10 0.25
FAST 150821P00030000 P 08/21/15 30.0 0.10 0.30
FAST 150821P00031000 P 08/21/15 31.0 0.15 0.35
FAST 150821P00032000 P 08/21/15 32.0 0.15 0.45
FAST 150821P00033000 P 08/21/15 33.0 0.25 0.55
FAST 150821P00034000 P 08/21/15 34.0 0.35 0.65
FAST 150821P00035000 P 08/21/15 35.0 0.50 0.85
FAST 150821P00036000 P 08/21/15 36.0 0.70 0.95
FAST 150821P00037000 P 08/21/15 37.0 0.90 1.20
FAST 150821P00038000 P 08/21/15 38.0 1.20 1.45
FAST 150821P00039000 P 08/21/15 39.0 1.65 1.80
FAST 150821P00040000 P 08/21/15 40.0 2.05 2.25
FAST 150821P00041000 P 08/21/15 41.0 2.40 2.65
FAST 150821P00042000 P 08/21/15 42.0 2.95 3.30
FAST 150821P00043000 P 08/21/15 43.0 3.50 3.90
FAST 150821P00044000 P 08/21/15 44.0 4.10 4.70
FAST 150821P00045000 P 08/21/15 45.0 4.80 5.50
FAST 150821P00046000 P 08/21/15 46.0 5.40 6.30
FAST 150821P00047000 P 08/21/15 47.0 6.20 7.10
FAST 150821P00048000 P 08/21/15 48.0 7.10 8.00
FAST 150821P00049000 P 08/21/15 49.0 8.00 8.90
FAST 150821P00050000 P 08/21/15 50.0 8.90 9.90
FAST 150821P00052500 P 08/21/15 52.5 11.00 12.50
FAST 150821P00055000 P 08/21/15 55.0 13.40 14.90
FAST 150821P00057500 P 08/21/15 57.5 15.90 17.40
FAST 150821P00060000 P 08/21/15 60.0 18.30 19.90
FAST 151120C00027000 C 11/20/15 27.0 13.70 15.20
FAST 151120C00028000 C 11/20/15 28.0 12.20 14.30
FAST 151120C00029000 C 11/20/15 29.0 11.20 13.30
FAST 151120C00030000 C 11/20/15 30.0 10.20 12.40
FAST 151120C00031000 C 11/20/15 31.0 9.20 10.90
FAST 151120C00032000 C 11/20/15 32.0 8.60 10.20
FAST 151120C00033000 C 11/20/15 33.0 8.20 9.10
FAST 151120C00034000 C 11/20/15 34.0 6.30 8.30
FAST 151120C00035000 C 11/20/15 35.0 5.40 7.40
FAST 151120C00036000 C 11/20/15 36.0 5.80 6.60
FAST 151120C00037000 C 11/20/15 37.0 5.10 5.80
FAST 151120C00038000 C 11/20/15 38.0 4.40 5.10
FAST 151120C00039000 C 11/20/15 39.0 3.80 4.20
FAST 151120C00040000 C 11/20/15 40.0 3.30 3.70
FAST 151120C00041000 C 11/20/15 41.0 2.80 3.20
FAST 151120C00042000 C 11/20/15 42.0 2.35 2.70
FAST 151120C00043000 C 11/20/15 43.0 1.95 2.30
FAST 151120C00044000 C 11/20/15 44.0 1.60 1.95
FAST 151120C00045000 C 11/20/15 45.0 1.30 1.60
FAST 151120C00046000 C 11/20/15 46.0 1.00 1.35
FAST 151120C00047000 C 11/20/15 47.0 0.80 1.15
FAST 151120C00048000 C 11/20/15 48.0 0.60 1.00
FAST 151120C00049000 C 11/20/15 49.0 0.45 0.85
FAST 151120C00050000 C 11/20/15 50.0 0.35 0.75
FAST 151120C00055000 C 11/20/15 55.0 0.05 0.30
FAST 151120P00027000 P 11/20/15 27.0 0.10 0.35
FAST 151120P00028000 P 11/20/15 28.0 0.15 0.40
FAST 151120P00029000 P 11/20/15 29.0 0.20 0.50
FAST 151120P00030000 P 11/20/15 30.0 0.25 0.60
FAST 151120P00031000 P 11/20/15 31.0 0.40 0.75
FAST 151120P00032000 P 11/20/15 32.0 0.50 0.85
FAST 151120P00033000 P 11/20/15 33.0 0.60 1.00
FAST 151120P00034000 P 11/20/15 34.0 0.75 1.15
FAST 151120P00035000 P 11/20/15 35.0 1.00 1.35
FAST 151120P00036000 P 11/20/15 36.0 1.25 1.60
FAST 151120P00037000 P 11/20/15 37.0 1.55 1.80
FAST 151120P00038000 P 11/20/15 38.0 1.90 2.25
FAST 151120P00039000 P 11/20/15 39.0 2.25 2.65
FAST 151120P00040000 P 11/20/15 40.0 2.70 3.10
FAST 151120P00041000 P 11/20/15 41.0 3.10 3.60
FAST 151120P00042000 P 11/20/15 42.0 3.70 4.10
FAST 151120P00043000 P 11/20/15 43.0 4.30 4.80
FAST 151120P00044000 P 11/20/15 44.0 4.90 5.50
FAST 151120P00045000 P 11/20/15 45.0 5.50 6.30
FAST 151120P00046000 P 11/20/15 46.0 6.30 7.00
FAST 151120P00047000 P 11/20/15 47.0 6.90 7.80
FAST 151120P00048000 P 11/20/15 48.0 7.60 8.60
FAST 151120P00049000 P 11/20/15 49.0 8.50 9.50
FAST 151120P00050000 P 11/20/15 50.0 9.40 10.40
FAST 151120P00055000 P 11/20/15 55.0 13.80 15.10
FAST 160115C00023000 C 01/15/16 23.0 17.40 19.10
FAST 160115C00025000 C 01/15/16 25.0 15.20 17.20
FAST 160115C00028000 C 01/15/16 28.0 12.20 14.50
FAST 160115C00030000 C 01/15/16 30.0 10.80 12.20
FAST 160115C00033000 C 01/15/16 33.0 8.00 9.70
FAST 160115C00035000 C 01/15/16 35.0 6.30 8.10
FAST 160115C00038000 C 01/15/16 38.0 4.60 5.20
FAST 160115C00040000 C 01/15/16 40.0 3.30 4.00
FAST 160115C00043000 C 01/15/16 43.0 2.00 2.65
FAST 160115C00045000 C 01/15/16 45.0 1.35 1.95
FAST 160115C00047000 C 01/15/16 47.0 0.85 1.45
FAST 160115C00050000 C 01/15/16 50.0 0.55 0.75
FAST 160115C00052500 C 01/15/16 52.5 0.10 0.70
FAST 160115C00055000 C 01/15/16 55.0 0.05 0.45
FAST 160115C00057500 C 01/15/16 57.5 0.00 0.30
FAST 160115C00060000 C 01/15/16 60.0 0.00 0.25
FAST 160115C00065000 C 01/15/16 65.0 0.00 0.15
FAST 160115C00070000 C 01/15/16 70.0 0.00 0.10
FAST 160115P00023000 P 01/15/16 23.0 0.05 0.25
FAST 160115P00025000 P 01/15/16 25.0 0.10 0.50
FAST 160115P00028000 P 01/15/16 28.0 0.20 0.55
FAST 160115P00030000 P 01/15/16 30.0 0.35 0.80
FAST 160115P00033000 P 01/15/16 33.0 0.70 1.30
FAST 160115P00035000 P 01/15/16 35.0 1.05 1.65
FAST 160115P00038000 P 01/15/16 38.0 1.95 2.60
FAST 160115P00040000 P 01/15/16 40.0 2.90 3.50
FAST 160115P00043000 P 01/15/16 43.0 4.40 5.00
FAST 160115P00045000 P 01/15/16 45.0 5.80 7.10
FAST 160115P00047000 P 01/15/16 47.0 6.60 8.50
FAST 160115P00050000 P 01/15/16 50.0 9.10 10.90
FAST 160115P00052500 P 01/15/16 52.5 11.00 13.30
FAST 160115P00055000 P 01/15/16 55.0 13.30 15.70
FAST 160115P00057500 P 01/15/16 57.5 15.50 18.70
FAST 160115P00060000 P 01/15/16 60.0 17.90 21.10
FAST 160115P00065000 P 01/15/16 65.0 23.00 26.00
FAST 160115P00070000 P 01/15/16 70.0 28.10 30.80
FAST 170120C00020000 C 01/20/17 20.0 20.20 22.20
FAST 170120C00023000 C 01/20/17 23.0 16.70 19.30
FAST 170120C00025000 C 01/20/17 25.0 15.20 17.60
FAST 170120C00028000 C 01/20/17 28.0 12.20 15.00
FAST 170120C00030000 C 01/20/17 30.0 10.30 13.30
FAST 170120C00033000 C 01/20/17 33.0 8.60 10.40
FAST 170120C00035000 C 01/20/17 35.0 7.20 9.00
FAST 170120C00038000 C 01/20/17 38.0 5.40 7.20
FAST 170120C00040000 C 01/20/17 40.0 4.50 5.90
FAST 170120C00042000 C 01/20/17 42.0 3.60 5.00
FAST 170120C00045000 C 01/20/17 45.0 2.50 3.90
FAST 170120C00047000 C 01/20/17 47.0 2.00 2.95
FAST 170120C00050000 C 01/20/17 50.0 1.35 2.30
FAST 170120C00052500 C 01/20/17 52.5 0.90 1.85
FAST 170120C00055000 C 01/20/17 55.0 0.55 1.50
FAST 170120C00057500 C 01/20/17 57.5 0.25 1.25
FAST 170120C00060000 C 01/20/17 60.0 0.05 1.05
FAST 170120C00065000 C 01/20/17 65.0 0.05 0.80
FAST 170120C00070000 C 01/20/17 70.0 0.00 0.50
FAST 170120P00020000 P 01/20/17 20.0 0.15 0.60
FAST 170120P00023000 P 01/20/17 23.0 0.30 0.85
FAST 170120P00025000 P 01/20/17 25.0 0.50 1.00
FAST 170120P00028000 P 01/20/17 28.0 0.90 1.60
FAST 170120P00030000 P 01/20/17 30.0 1.20 2.00
FAST 170120P00033000 P 01/20/17 33.0 1.95 2.55
FAST 170120P00035000 P 01/20/17 35.0 2.30 3.50
FAST 170120P00038000 P 01/20/17 38.0 3.60 4.90
FAST 170120P00040000 P 01/20/17 40.0 4.50 5.90
FAST 170120P00042000 P 01/20/17 42.0 5.40 7.20
FAST 170120P00045000 P 01/20/17 45.0 7.30 9.00
FAST 170120P00047000 P 01/20/17 47.0 8.60 10.40
FAST 170120P00050000 P 01/20/17 50.0 10.30 13.30
FAST 170120P00052500 P 01/20/17 52.5 12.30 15.10
FAST 170120P00055000 P 01/20/17 55.0 14.40 17.20
FAST 170120P00057500 P 01/20/17 57.5 16.60 19.40
FAST 170120P00060000 P 01/20/17 60.0 18.90 21.90
FAST 170120P00065000 P 01/20/17 65.0 23.10 27.30
FAST 170120P00070000 P 01/20/17 70.0 28.00 32.10

OPRA data is delayed 15 minutes.